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 29 SEP 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 778 8 770 7,129 2,764 4,365 16
AAC AAC TECH (02018) 1,042 552 490 33,142 16,847 16,295 43
ACC ANHUI CONCH (00914) 726 60 666 20,386 12,018 8,368 25
AIA AIA (01299) 10,466 4,455 6,011 148,822 74,578 74,244 26
AIR AIR CHINA (00753) 1,239 1,028 211 24,743 15,671 9,072 38
AKS AKESO (09926) 2,985 1,700 1,285 20,209 9,941 10,268 71
ALA ALH (ADJ-A) (00241) 657 554 103 131,640 67,130 64,510 38
ALB BABA (09988) 72,803 36,571 36,232 2,198,565 1,181,017 1,017,548 38
ALC ALUMINUM CORP OF CHINA (02600) 2,085 628 1,457 52,624 30,390 22,234 43
ALH ALI HEALTH (00241) 5,028 2,413 2,615 61,173 30,043 31,130 37
AMC CAM CSI300 (03188) 582 292 290 9,540 4,625 4,915 18
ANA ANTA SPORTS (02020) 5,068 1,764 3,304 164,681 95,198 69,483 26
BCM BANK OF COMM CO LTD (03328) 443 160 283 29,664 14,561 15,103 20
BEA BANK OF EAST ASIA (00023) 9,768 6,193 3,575 51,020 20,245 30,775 26
BIU BIDU (09888) 33,635 19,851 13,784 850,613 455,857 394,756 35
BLI BILIBILI (09626) 6,980 3,704 3,276 150,681 92,325 58,356 41
BOC BOC HK (HLDGS) LTD (02388) 1,332 611 721 57,375 20,282 37,093 23
BOM BEONE MEDICINES (06160) 1,596 1,114 482 21,041 7,954 13,087 35
BUD BUD APAC (01876) 3,804 1,968 1,836 32,613 17,960 14,653 28
BYD BYD COMPANY (01211) 27,216 11,248 15,968 418,751 211,652 207,099 35
BYE BYD ELECTRONIC (00285) 812 583 229 32,753 16,820 15,933 42
CAT CATL (03750) 12,346 6,963 5,383 224,517 105,896 118,621 37
CCC CHINA COMM CONS (01800) 2,076 1,686 390 69,250 47,319 21,931 21
CCE CHINA COAL (01898) 645 294 351 29,425 12,686 16,739 31
CDA CHINA CINDA (01359) 142 140 2 3,946 3,470 476 34
CGN CGN POWER (01816) 1,450 756 694 13,785 6,554 7,231 28
CHQ CHINA HONGQIAO (01378) 1,098 372 726 24,086 15,812 8,274 38
CHT CHINA MOBILE LTD (00941) 9,756 3,912 5,844 209,575 91,423 118,152 10
CHU CHINA UNICOM LTD (00762) 8,965 4,743 4,222 89,608 48,821 40,787 26
CIT CITIC (00267) 1,535 689 846 23,473 10,787 12,686 24
CKH CKH HOLDINGS (00001) 1,165 524 641 44,487 24,871 19,616 20
CKP CK ASSET (01113) 266 146 120 15,329 7,702 7,627 20
CLI CHINA LIFE INSURANCE (02628) 25,817 18,409 7,408 310,216 151,021 159,195 33
CLP CLP HOLDINGS LTD (00002) 1,042 566 476 14,357 5,703 8,654 15
CMB CM BANK (03968) 3,046 2,444 602 133,675 47,593 86,082 24
CNC CNOOC LTD (00883) 11,385 4,799 6,586 306,190 129,854 176,336 26
COL CHINA OVERSEAS (00688) 4,449 2,518 1,931 61,753 30,643 31,110 39
COS COSCO SHIP HOLD (01919) 290 111 179 20,807 6,239 14,568 30
CPA CATHAY PACIFIC AIRWAYS (00293) 514 322 192 35,459 16,869 18,590 23
CPC CHINA PETROL & CHEM COR (00386) 4,341 3,659 682 351,436 175,487 175,949 25
CPI CPIC (02601) 1,264 867 397 123,260 59,646 63,614 29
CRC CHINA RAIL CONS (01186) 603 90 513 16,084 9,130 6,954 18
CRG CHINA RAILWAY (00390) 34 19 15 42,189 19,983 22,206 28
CRL CHINA RES LAND (01109) 6,177 3,812 2,365 72,307 36,772 35,535 37
CRP CHINA RES POWER (00836) 627 316 311 11,316 4,906 6,410 20
CSA CSOP A50 ETF (02822) 258 50 208 7,574 4,283 3,291 17
CSE CHINA SHENHUA (01088) 1,741 471 1,270 52,769 23,359 29,410 26
CSP CSPC PHARMA (01093) 1,300 527 773 161,546 57,448 104,098 43
CTB CITIC BANK (00998) 2,551 1,891 660 24,234 11,668 12,566 21
CTC CHINA TELECOM CORP LTD (00728) 5,986 3,406 2,580 122,501 63,341 59,160 21
CTS CITIC SEC (06030) 1,948 1,284 664 44,539 22,258 22,281 34
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 37
GAC GAC GROUP (02238) 3,090 1,802 1,288 14,630 8,844 5,786 51
GAH GEELY AUTO (00175) 8,044 3,682 4,362 48,508 27,954 20,554 43
GHL XINYI GLASS (00868) 86 33 53 9,551 5,262 4,289 32
GLI GANFENG LITHIUM (01772) 1,039 362 677 114,757 78,950 35,807 58
GLX GALAXY ENT (00027) 2,566 852 1,714 69,392 32,656 36,736 26
GST GOLDWIND (02208) 555 328 227 10,648 4,607 6,041 44
GWM GWMOTOR (02333) 625 216 409 49,187 27,662 21,525 35
HCF HSCEI ETF (02828) 543 244 299 18,533 7,417 11,116 17
HDO HAIDILAO (06862) 532 189 343 31,622 19,567 12,055 30
HEH POWER ASSETS (00006) 1,143 618 525 9,082 3,247 5,835 17
HES HAIER SMART HOME (06690) 696 226 470 11,776 6,387 5,389 28
HEX HK EXCHANGES & CLEARING (00388) 17,463 8,286 9,177 391,993 198,934 193,059 17
HGN HENGAN INT'L (01044) 366 134 232 17,678 8,265 9,413 27
HKB HSBC HOLDINGS PLC (00005) 21,020 10,670 10,350 334,703 115,053 219,650 20
HKG HONG KONG & CHINA GAS (00003) 26,455 13,370 13,085 56,793 25,435 31,358 16
HLD HENDERSON LAND DEV LTD (00012) 252 173 79 17,164 11,322 5,842 22
HNP HUANENG POWER INT INC (00902) 604 466 138 50,921 30,467 20,454 32
HOS HUA HONG GRACE (01347) 1,594 674 920 34,049 20,745 13,304 62
HRB HORIZON ROBOTICS (09660) 3,100 995 2,105 85,335 63,884 21,451 47
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 13
INB INNOVENT BIO (01801) 1,068 667 401 24,312 10,739 13,573 45
JDC JD (09618) 10,485 5,282 5,203 247,241 122,548 124,693 27
JDH JD HEALTH (06618) 1,551 813 738 47,691 24,598 23,093 39
JXC JIANGXI COPPER (00358) 2,565 1,652 913 45,073 24,171 20,902 46
KAT Z.AI (02513) 8,794 5,298 3,496 112,771 89,664 23,107 75
KCH KINGSOFT CLOUD (03896) 337 114 223 6,679 4,172 2,507 48
KDS KINGDEE INT'L (00268) 413 228 185 26,339 15,254 11,085 54
KEH BEKE (02423) 4,248 3,017 1,231 47,202 25,381 21,821 45
KLE KUNLUN ENERGY (00135) 325 220 105 4,956 2,246 2,710 25
KSO KINGSOFT (03888) 1,605 717 888 31,812 12,968 18,844 35
KST KUAISHOU (01024) 14,198 7,624 6,574 579,038 334,526 244,512 40
LAO LAOPU GOLD (06181) 984 439 545 46,187 23,175 23,012 54
LAU LI AUTO (02015) 5,462 2,831 2,631 146,230 84,725 61,505 47
LEN LENOVO GROUP (00992) 5,684 3,136 2,548 254,534 91,736 162,798 58
LNI LI NING (02331) 1,662 443 1,219 174,061 83,476 90,585 31
LNK LINK REIT (00823) 1,630 594 1,036 50,816 22,911 27,905 18
LSP LUXSHARE ICT (02475) 1,255 796 459 25,565 14,422 11,143 51
MDG MIDEA GROUP (00300) 1,649 715 934 23,851 11,797 12,054 23
MEN MENGNIU DAIRY (02319) 69 30 39 22,817 10,462 12,355 25
MET MEITUAN DIANPING (03690) 36,173 12,998 23,175 997,320 513,287 484,033 34
MGM MGM CHINA (02282) 934 364 570 13,107 7,968 5,139 29
MIU XIAOMI (01810) 48,675 20,825 27,850 1,199,728 664,043 535,685 44
MNX MINIMAX (00100) 44,877 26,515 18,362 407,422 259,674 147,748 83
MOL CMOC (03993) 128 79 49 16,076 9,771 6,305 49
MSB MINSHENG BANK (01988) 391 249 142 39,486 25,255 14,231 28
MTR MTR CORPORATION LTD (00066) 783 20 763 26,042 11,468 14,574 16
MTU MEITU (01357) 899 755 144 28,437 15,040 13,397 61
NBM CNBM (03323) 728 286 442 53,904 40,389 13,515 44
NCL NCI (01336) 2,126 1,187 939 27,546 15,584 11,962 30
NFU NONGFU SPRING (09633) 986 524 462 13,376 6,936 6,440 30
NIO NIO (09866) 2,676 859 1,817 31,661 17,840 13,821 48
NTE NTES (09999) 6,299 2,999 3,300 58,745 29,116 29,629 35
NWD NEW WORLD DEV CO LTD (00017) 5,157 1,791 3,366 98,197 28,493 69,704 55
ORT NEW ORIENTAL (09901) 239 46 193 14,472 7,597 6,875 47
PAI PING AN INSURANCE LTD (02318) 32,535 14,804 17,731 770,777 370,648 400,129 20
PEC PETROCHINA CO LTD (00857) 4,024 2,427 1,597 226,943 82,489 144,454 29
PEN XPENG (09868) 12,196 5,693 6,503 275,019 207,793 67,226 46
PHT PA GOODDOCTOR (01833) 1,552 1,235 317 21,272 16,822 4,450 43
PIC PICC P&C (02328) 2,466 604 1,862 19,120 6,870 12,250 24
PIN PICC GROUP (01339) 226 158 68 12,861 6,494 6,367 30
POP POP MART (09992) 32,952 9,590 23,362 623,159 305,549 317,610 17
SAN SANDS CHINA LTD (01928) 3,576 706 2,870 171,397 91,143 80,254 29
SBI 3SBIO (01530) 1,943 343 1,600 13,832 5,286 8,546 51
SBO SBP GROUP (01177) 1,306 1,115 191 20,163 11,932 8,231 43
SET SENSETIME (00020) 496 172 324 16,361 11,481 4,880 46
SGM SD GOLD (01787) 1,838 937 901 86,268 43,911 42,357 60
SHK SUN HUNG KAI PPT LTD (00016) 1,154 667 487 23,891 13,656 10,235 26
SHL XINYI SOLAR (00968) 1,727 563 1,164 43,541 24,149 19,392 41
SHN SHEIN (00625) 10,911 6,976 3,935 29,414 15,853 13,561 56
SHZ SHENZHOU INTL (02313) 724 455 269 23,427 13,899 9,528 27
SMC SMIC (00981) 6,748 3,209 3,539 117,114 57,193 59,921 39
SNO SUNNY OPT (02382) 3,979 1,441 2,538 52,460 26,739 25,721 39
SNP SINOPHARM (01099) 820 226 594 14,030 9,557 4,473 23
SWA SWIRE PACIFIC LTD 'A' (00019) 134 133 1 8,548 3,757 4,791 24
TCH TENCENT HOLDINGS LTD (00700) 145,037 58,845 86,192 2,324,937 1,300,419 1,024,518 27
TIC TECHTRONIC IND (00669) 1,969 630 1,339 27,827 15,936 11,891 26
TPX XTALPI (02228) 237 225 12 12,804 7,402 5,402 66
TRF TRACKER FUND OF HK (02800) 2,581 463 2,118 49,269 15,583 33,686 19
TRP TRIP.COM (09961) 4,958 1,616 3,342 123,891 59,699 64,192 32
UBR UBTECH ROBOTICS (09880) 900 292 608 53,616 29,313 24,303 58
VGT VGT (02476) 1,953 1,058 895 18,220 11,448 6,772 71
VNK CHINA VANKE (02202) 10,300 5,964 4,336 79,187 18,856 60,331 76
WCP WEICHAI POWER (02338) 513 264 249 10,921 5,567 5,354 48
WHD WHG (ADJ-B) (00288) 0 0 0 0 0 0 -
WHG WH GROUP (00288) 2,225 1,274 951 22,021 10,251 11,770 30
WHL THE WHARF (HLDGS) LTD (00004) 380 119 261 3,185 1,426 1,759 36
WWC WANT WANT CHINA (00151) 1,206 455 751 9,412 5,600 3,812 26
WXA WUXI APPTEC (02359) 919 453 466 23,166 9,378 13,788 43
WXB WUXI BIO (02269) 8,532 3,968 4,564 111,463 38,947 72,516 47
XAB ABC ($0.001) (01288) 386 250 136 27,246 9,993 17,253 25
XBC BANK OF CHINA ($0.001) (03988) 12,112 5,065 7,047 480,576 181,907 298,669 21
XCC CCB ($0.001) (00939) 16,166 9,356 6,810 602,304 220,407 381,897 22
XIC ICBC ($0.001) (01398) 8,210 3,135 5,075 391,211 125,791 265,420 22
XPB PSBC ($0.001) (01658) 892 474 418 11,718 5,585 6,133 22
XTW CHINA TOWER ($0.001) (00788) 1,624 708 916 49,584 33,961 15,623 18
YOF YOFC (06869) 1,578 983 595 22,080 11,462 10,618 92
YZC YANKUANG ENERGY (01171) 445 116 329 29,963 16,236 13,727 37
ZAO ZA ONLINE (06060) 385 149 236 17,184 12,857 4,327 42
ZJG ZIJIN GOLD INTL (02259) 4,142 1,629 2,513 77,763 41,490 36,273 54
ZJI ZJ INNOLIGHT (03308) 4,131 2,246 1,885 45,994 22,948 23,046 75
ZJM ZIJIN MINING GROUP (02899) 7,597 2,978 4,619 162,214 66,929 95,285 41
ZLT LEAPMOTOR (09863) 1,323 814 509 24,028 13,900 10,128 46
ZMI ZHAOJIN MINING (01818) 581 375 206 27,536 15,266 12,270 50
ZSH ZHONGSHENG HLDG (00881) 1,005 322 683 16,089 12,541 3,548 48
ZSI SANHUA (02050) 862 673 189 8,612 4,879 3,733 40
ZTE ZTE (00763) 890 367 523 20,799 11,234 9,565 41
TOTAL 972,036 465,396 506,640 20,950,291 10,669,944 10,280,347
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P TCH 29OCT26 430.00 28,838 12.10 27 12.80 10.75 35,331 +2.28 +23.22
C CLI 30DEC26 29.00 9,154 1.95 37 2.04 1.64 11,284 +0.30 +18.18
C MNX 02OCT26 245.00 8,702 5.53 81 12.05 5.20 6,126 -6.52 -54.11
P TCH 29OCT26 420.00 6,980 7.79 27 8.50 6.85 13,586 +1.29 +19.85
P TCH 29SEP26 440.00 4,541 8.00 0 8.50 4.80 0 +5.02 +168.46
P MIU 29OCT26 25.00 4,371 1.03 40 1.13 1.02 10,164 +0.20 +24.10
P BIU 29OCT26 87.50 4,309 5.05 37 5.34 4.90 17,163 +0.28 +5.87
P MNX 29SEP26 240.00 4,279 0.00 0 2.32 0.27 2,137 -2.24 -100.00
C TCH 30DEC26 450.00 4,263 20.00 30 22.03 20.00 12,968 -5.11 -20.35
P ALB 29SEP26 110.00 4,179 3.80 0 4.58 2.95 0 +1.34 +54.47
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C AKS 29SEP26 102.50 18 3.80 0 4.80 1.11 0 +3.79 +37,900.00
C AKS 29SEP26 100.00 32 6.30 0 8.75 2.00 0 +6.27 +20,900.00
C AKS 02OCT26 109.00 3 1.68 72 1.32 1.32 1 +1.67 +16,700.00
C AKS 02OCT26 110.00 37 1.36 72 2.01 0.51 21 +1.35 +13,500.00
C AKS 29SEP26 105.00 97 1.30 0 2.77 0.30 0 +1.29 +12,900.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C A50 29SEP26 16.00 0 0.00 0 0.00 0.00 86 -0.05 -100.00
C A50 29SEP26 16.50 0 0.00 0 0.00 0.00 20 -0.01 -100.00
C A50 29SEP26 17.00 0 0.00 0 0.00 0.00 151 -0.01 -100.00
C A50 29SEP26 17.50 0 0.00 0 0.00 0.00 132 -0.01 -100.00
C A50 29SEP26 18.00 0 0.00 0 0.00 0.00 99 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 15.910
29SEP26 9.75 C 0.00 0.00 0.00 6.16 -0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.91 -0.02 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.41 -0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.91 -0.02 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.41 -0.02 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.91 -0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.41 -0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.91 -0.02 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.41 -0.02 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.41 -0.02 0 0 0 -54
29SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 86 0
29SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.92 -0.04 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.42 -0.04 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.92 -0.04 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.42 -0.04 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.92 -0.04 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.43 -0.03 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.93 -0.03 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.44 -0.02 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.95 -0.02 21 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.45 -0.02 15 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.98 -0.03 16 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 0.57 -0.03 16 0 54 0
29OCT26 16.00 C 0.24 0.28 0.24 0.26 -0.03 15 3 108 +2
29OCT26 16.50 C 0.10 0.12 0.10 0.10 -0.02 16 4 95 +4
29OCT26 17.00 C 0.00 0.00 0.00 0.03 -0.02 16 0 152 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 -0.01 17 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 25 0 128 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 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 36 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 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 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 10.00 C 0.00 0.00 0.00 5.93 -0.04 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.42 -0.05 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.92 -0.05 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.43 -0.03 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.94 -0.04 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.43 -0.05 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.93 -0.05 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.46 -0.02 12 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.96 -0.03 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.48 -0.02 16 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.03 -0.02 16 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.66 -0.03 17 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.36 -0.02 16 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.17 -0.02 16 0 4 0
27NOV26 17.00 C 0.12 0.12 0.12 0.07 -0.01 16 1 31 -1
27NOV26 17.50 C 0.00 0.00 0.00 0.03 0.00 17 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 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 37 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
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 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.18 -0.04 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.93 -0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.43 -0.04 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.93 -0.04 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.44 -0.03 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.94 -0.04 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.44 -0.04 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.94 -0.04 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.46 -0.03 16 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.97 -0.03 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.51 -0.03 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.09 -0.04 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.76 0.00 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.48 -0.02 18 0 3 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 -0.02 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 -0.02 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.01 19 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 291 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 0.00 20 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 26 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 36 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 44 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 6.19 -0.03 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.94 -0.03 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.44 -0.03 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.93 -0.04 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.44 -0.03 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.94 -0.04 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.44 -0.04 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.95 -0.03 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.48 -0.02 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.02 -0.02 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.61 -0.02 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.25 -0.02 18 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.95 +0.01 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.70 0.00 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.51 -0.01 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.37 0.00 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 0.00 20 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 23 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 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 31 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 5.94 -0.03 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.44 -0.03 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.93 -0.04 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.44 -0.03 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.94 -0.04 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.45 -0.04 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.99 +0.01 18 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.56 -0.02 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.16 -0.02 18 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 1.80 -0.03 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.44 -0.07 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.18 -0.01 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.94 -0.02 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.74 -0.02 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.58 -0.02 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.46 0.00 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.36 0.00 19 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.27 -0.01 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.06 0.00 19 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 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 25 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 5.94 -0.03 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.44 -0.03 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.93 -0.04 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.44 -0.04 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.97 -0.01 17 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.52 +0.03 18 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.09 -0.05 18 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.73 -0.02 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.37 -0.01 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.03 -0.01 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.72 -0.02 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.41 -0.01 18 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.18 -0.01 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.97 -0.01 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.80 -0.01 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.65 0.00 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.53 0.00 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.44 +0.01 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.35 -0.01 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.28 0.00 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.13 0.00 19 0 13 0
29SEP27 22.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.03 0.00 20 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 8 2,764 -49
29SEP26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 35 64 -35
29SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
29SEP26 16.00 P 0.12 0.13 0.08 0.09 -0.03 0 542 0 -406
29SEP26 16.50 P 0.60 0.60 0.55 0.59 +0.02 0 22 0 -38
29SEP26 17.00 P 1.15 1.15 1.04 1.09 +0.02 0 6 0 -39
29SEP26 17.50 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 -2
29SEP26 18.00 P 2.08 2.08 2.08 2.09 +0.02 0 10 0 -30
29SEP26 18.50 P 0.00 0.00 0.00 2.59 +0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.09 -0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.59 -0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.09 -0.04 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.09 -0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.09 -0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.09 -0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.09 -0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.09 -0.02 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.09 -0.02 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.09 -0.02 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.09 -0.02 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 10 41 +10
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 18 7 40 +7
29OCT26 15.00 P 0.05 0.05 0.05 0.04 0.00 17 2 25 +2
29OCT26 15.50 P 0.16 0.16 0.16 0.12 -0.02 16 3 36 +3
29OCT26 16.00 P 0.39 0.39 0.39 0.33 -0.02 16 11 93 +9
29OCT26 16.50 P 0.70 0.70 0.64 0.68 0.00 17 22 29 +14
29OCT26 17.00 P 0.00 0.00 0.00 1.09 -0.03 0 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 1.59 +0.02 0 0 2 0
29OCT26 18.00 P 2.08 2.08 2.08 2.09 +0.02 0 10 10 +10
29OCT26 18.50 P 0.00 0.00 0.00 2.59 +0.02 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.09 -0.04 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.09 -0.04 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.09 -0.03 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.09 -0.04 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.09 -0.03 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.09 -0.03 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.09 -0.03 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.09 -0.03 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.09 -0.03 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 35 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 11 42 +11
27NOV26 14.00 P 0.05 0.05 0.05 0.02 -0.01 16 2 4 +2
27NOV26 14.50 P 0.09 0.10 0.09 0.07 0.00 16 30 35 +30
27NOV26 15.00 P 0.00 0.00 0.00 0.17 -0.01 16 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.35 -0.01 16 0 42 0
27NOV26 16.00 P 0.59 0.59 0.59 0.62 0.00 15 2 23 +2
27NOV26 16.50 P 0.00 0.00 0.00 0.98 +0.01 14 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 1.44 +0.01 16 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 1.91 +0.02 16 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 2.40 +0.02 17 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.89 +0.02 15 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.77 0.00 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.26 0.00 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.25 -0.04 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.24 -0.05 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.24 -0.04 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.23 -0.05 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.23 -0.04 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.22 -0.05 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 0.00 20 0 66 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 0.00 19 0 165 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 -0.02 18 20 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.17 -0.02 18 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.31 -0.02 18 20 220 +20
30DEC26 15.50 P 0.00 0.00 0.00 0.50 -0.02 18 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.78 -0.05 18 0 22 0
30DEC26 16.50 P 0.00 0.00 0.00 1.13 -0.01 18 0 3 0
30DEC26 17.00 P 0.00 0.00 0.00 1.52 0.00 18 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.98 -0.02 20 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 2.42 +0.01 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.92 +0.03 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.41 0.00 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.90 +0.01 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.38 -0.01 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.36 -0.05 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.35 -0.05 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.35 -0.04 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.34 -0.05 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.34 -0.04 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.33 -0.05 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.33 -0.04 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.32 -0.05 0 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 0.01 0.01 0.01 0.01 0.00 23 1 1 +1
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 0.00 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 0.00 18 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 0.00 18 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.20 +0.01 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.32 0.00 18 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.49 0.00 18 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.71 0.00 18 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.97 -0.01 18 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.30 -0.01 19 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.64 +0.01 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.04 +0.01 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.48 +0.02 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.96 -0.04 20 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 3.43 0.00 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.91 +0.01 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.40 +0.01 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.38 -0.03 17 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.35 -0.05 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.35 -0.04 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.34 -0.05 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.34 -0.04 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.33 -0.05 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.33 -0.04 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.32 -0.05 0 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 0.02 -0.01 19 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.08 0.00 19 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.13 0.00 19 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.21 0.00 19 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.32 0.00 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.46 -0.01 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.65 0.00 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.88 0.00 19 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.12 -0.02 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.46 0.00 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.79 -0.02 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.14 +0.01 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.55 +0.01 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.01 +0.01 19 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.47 -0.04 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.93 0.00 20 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.40 -0.05 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.38 -0.03 18 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.36 -0.05 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.35 -0.04 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.34 -0.05 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.34 -0.04 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.33 -0.05 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.33 -0.04 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.32 -0.05 0 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 0.00 20 1 4 +1
29SEP27 11.00 P 0.00 0.00 0.00 0.03 0.00 19 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.31 +0.01 19 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.44 +0.01 19 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.59 0.00 19 0 0 0
29SEP27 15.00 P 0.78 0.78 0.78 0.79 +0.01 19 3 3 +3
29SEP27 15.50 P 0.00 0.00 0.00 1.01 0.00 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.28 0.00 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.60 +0.02 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.88 +0.01 19 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.30 +0.01 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.63 +0.02 19 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.11 +0.08 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.55 +0.02 21 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.95 -0.02 19 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.42 -0.05 19 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.38 -0.04 18 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.36 -0.05 0 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.35 -0.04 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.34 -0.05 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.34 -0.04 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 10.33 -0.05 0 0 0 0
TOTAL PUT 770 4,365 -425
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 39.980
29SEP26 23.00 C 0.00 0.00 0.00 16.98 +0.89 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.98 +0.89 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.98 +0.89 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.98 +0.88 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.98 +0.90 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.98 +0.88 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.98 +0.91 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.98 +0.89 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.98 +0.88 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.98 +1.04 0 0 0 -300
29SEP26 33.00 C 0.00 0.00 0.00 6.98 +1.04 0 0 0 -322
29SEP26 34.00 C 0.00 0.00 0.00 5.98 +1.04 0 0 0 -20
29SEP26 35.00 C 0.00 0.00 0.00 4.98 +1.04 0 0 0 -225
29SEP26 36.00 C 0.00 0.00 0.00 3.98 +1.04 0 0 0 -257
29SEP26 37.00 C 0.00 0.00 0.00 2.98 +1.02 0 0 0 -499
29SEP26 38.00 C 1.69 1.69 1.69 1.98 +0.93 0 6 0 -329
29SEP26 39.00 C 0.73 0.73 0.73 0.98 +0.57 0 2 0 -184
29SEP26 40.00 C 0.08 0.19 0.07 0.00 -0.09 0 203 157 -345
29SEP26 41.00 C 0.02 0.02 0.02 0.00 -0.02 0 15 228 -15
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 265 0
29SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 520 0
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 295 0
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 845 0
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 423 0
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 310 0
29SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 547 0
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 489 0
29SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 696 0
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 615 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 914 0
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 11.03 +0.96 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.01 +0.72 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.03 +0.93 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.01 +0.64 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.07 +0.83 28 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.36 +0.98 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.38 +0.81 42 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 4.56 +0.73 42 0 30 0
29OCT26 37.00 C 0.00 0.00 0.00 3.80 +0.64 42 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 3.12 +0.56 42 0 81 0
29OCT26 39.00 C 0.00 0.00 0.00 2.50 +0.44 42 0 144 0
29OCT26 40.00 C 1.85 1.85 1.85 2.03 +0.47 43 1 215 +1
29OCT26 41.00 C 1.59 1.59 1.59 1.58 +0.37 43 3 175 +3
29OCT26 42.00 C 1.06 1.06 1.05 1.22 +0.30 43 20 220 0
29OCT26 43.00 C 0.82 0.93 0.82 0.92 +0.23 43 25 183 +25
29OCT26 44.00 C 0.72 0.72 0.72 0.68 +0.15 43 1 47 +1
29OCT26 45.00 C 0.55 0.55 0.55 0.49 +0.09 43 10 145 0
29OCT26 46.00 C 0.00 0.00 0.00 0.35 +0.07 43 0 596 0
29OCT26 47.00 C 0.25 0.25 0.25 0.25 +0.05 43 2 152 0
29OCT26 48.00 C 0.00 0.00 0.00 0.17 +0.03 42 0 114 0
29OCT26 49.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 139 0
29OCT26 50.00 C 0.12 0.14 0.12 0.08 +0.01 43 91 267 +59
29OCT26 52.50 C 0.00 0.00 0.00 0.03 0.00 43 0 104 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 121 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
27NOV26 29.00 C 0.00 0.00 0.00 11.15 +0.72 37 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.29 +0.79 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.29 +0.70 41 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.41 +0.69 43 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.55 +0.83 43 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.74 +0.80 43 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.88 +0.66 41 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.27 +0.71 44 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 4.60 +0.65 44 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 3.98 +0.59 44 0 25 0
27NOV26 39.00 C 2.83 2.83 2.83 3.44 +0.59 44 15 45 0
27NOV26 40.00 C 0.00 0.00 0.00 2.94 +0.51 44 0 134 0
27NOV26 41.00 C 0.00 0.00 0.00 2.51 +0.45 44 0 46 0
27NOV26 42.00 C 1.86 2.05 1.86 2.11 +0.38 44 16 92 0
27NOV26 43.00 C 0.00 0.00 0.00 1.78 +0.33 44 0 43 0
27NOV26 44.00 C 0.00 0.00 0.00 1.50 +0.29 45 0 49 0
27NOV26 45.00 C 1.24 1.24 1.24 1.24 +0.24 45 1 163 +1
27NOV26 46.00 C 0.00 0.00 0.00 1.02 +0.20 45 0 61 0
27NOV26 47.00 C 0.92 0.92 0.87 0.83 +0.17 44 5 130 -3
27NOV26 48.00 C 0.00 0.00 0.00 0.67 +0.14 44 0 91 0
27NOV26 49.00 C 0.00 0.00 0.00 0.53 +0.10 44 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 0.42 +0.08 44 0 62 0
27NOV26 52.50 C 0.00 0.00 0.00 0.25 +0.06 44 0 109 0
27NOV26 55.00 C 0.00 0.00 0.00 0.14 +0.03 44 0 18 0
27NOV26 57.50 C 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.24 +0.89 57 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 16.15 +0.76 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.20 +0.77 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.23 +0.75 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.27 +0.73 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.35 +0.73 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.43 +0.72 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.52 +0.68 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.67 +0.72 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.86 +0.68 44 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.04 +0.67 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.19 +0.69 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.49 +0.66 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.83 +0.62 43 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 5.27 +0.64 44 0 12 0
30DEC26 38.00 C 0.00 0.00 0.00 4.83 +0.74 46 0 51 0
30DEC26 39.00 C 0.00 0.00 0.00 4.17 +0.57 44 0 85 0
30DEC26 40.00 C 3.58 3.58 3.58 3.68 +0.53 44 30 253 +15
30DEC26 41.00 C 2.97 2.97 2.90 3.24 +0.48 44 16 65 +16
30DEC26 42.00 C 0.00 0.00 0.00 2.84 +0.43 44 0 116 0
30DEC26 43.00 C 2.28 2.28 2.28 2.50 +0.39 44 15 43 0
30DEC26 44.00 C 0.00 0.00 0.00 2.19 +0.35 44 0 85 0
30DEC26 45.00 C 1.74 1.74 1.74 1.91 +0.31 44 15 92 0
30DEC26 46.00 C 1.52 1.64 1.52 1.66 +0.27 45 45 181 +15
30DEC26 47.00 C 0.00 0.00 0.00 1.43 +0.24 44 0 53 0
30DEC26 48.00 C 1.16 1.16 1.16 1.23 +0.21 44 1 133 +1
30DEC26 49.00 C 0.00 0.00 0.00 1.05 +0.18 44 0 183 0
30DEC26 50.00 C 0.96 1.00 0.96 0.90 +0.18 44 7 139 +7
30DEC26 52.50 C 0.00 0.00 0.00 0.58 +0.11 44 0 154 0
30DEC26 55.00 C 0.00 0.00 0.00 0.39 +0.07 44 0 112 0
30DEC26 57.50 C 0.00 0.00 0.00 0.25 +0.05 44 0 123 0
30DEC26 60.00 C 0.00 0.00 0.00 0.16 +0.03 44 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.11 +0.03 44 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 0.00 44 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 130 0
30MAR27 23.00 C 0.00 0.00 0.00 17.78 +1.01 57 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 16.69 +0.84 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.95 +0.99 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.81 +0.72 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.02 +0.78 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.18 +0.79 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.23 +0.64 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.45 +0.63 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.74 +0.69 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.01 +0.67 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.30 +0.63 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.64 +0.62 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.99 +0.58 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.37 +0.55 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.81 +0.61 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.33 +0.63 45 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 5.83 +0.60 45 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 5.36 +0.56 45 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 4.93 +0.53 45 0 91 0
30MAR27 42.00 C 4.43 4.43 4.43 4.53 +0.50 45 1 75 0
30MAR27 43.00 C 0.00 0.00 0.00 4.18 +0.50 45 0 61 0
30MAR27 44.00 C 3.50 3.50 3.50 3.81 +0.43 45 1 71 +1
30MAR27 45.00 C 0.00 0.00 0.00 3.50 +0.40 45 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 3.21 +0.36 45 0 96 0
30MAR27 47.00 C 0.00 0.00 0.00 2.86 +0.27 45 0 54 0
30MAR27 48.00 C 0.00 0.00 0.00 2.67 +0.31 45 0 72 0
30MAR27 49.00 C 0.00 0.00 0.00 2.44 +0.36 45 0 243 0
30MAR27 50.00 C 0.00 0.00 0.00 2.18 +0.29 45 0 134 0
30MAR27 52.50 C 0.00 0.00 0.00 1.74 +0.26 45 0 290 0
30MAR27 55.00 C 0.00 0.00 0.00 1.37 +0.22 45 0 268 0
30MAR27 57.50 C 0.00 0.00 0.00 1.07 +0.17 45 0 297 0
30MAR27 60.00 C 0.00 0.00 0.00 0.83 +0.11 45 0 177 0
30MAR27 62.50 C 0.00 0.00 0.00 0.65 +0.10 45 0 116 0
30MAR27 65.00 C 0.00 0.00 0.00 0.50 +0.07 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.39 +0.06 45 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.30 +0.05 45 0 105 0
29JUN27 29.00 C 0.00 0.00 0.00 13.06 +0.69 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.33 +0.70 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.64 +0.70 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.96 +0.67 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.33 +0.67 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.71 +0.64 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.11 +0.61 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.54 +0.58 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.01 +0.66 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.54 +0.66 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.06 +0.63 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.61 +0.51 46 0 8 0
29JUN27 41.00 C 0.00 0.00 0.00 6.19 +0.50 46 0 53 0
29JUN27 42.00 C 0.00 0.00 0.00 5.80 +0.50 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.38 +0.49 46 0 22 0
29JUN27 44.00 C 0.00 0.00 0.00 5.05 +0.42 46 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.72 +0.46 46 0 25 0
29JUN27 46.00 C 4.30 4.30 4.28 4.39 +0.38 46 4 23 +4
29JUN27 47.00 C 0.00 0.00 0.00 4.10 +0.46 46 0 22 0
29JUN27 48.00 C 0.00 0.00 0.00 3.83 +0.45 46 0 50 0
29JUN27 49.00 C 0.00 0.00 0.00 3.57 +0.44 46 0 64 0
29JUN27 50.00 C 0.00 0.00 0.00 3.30 +0.37 46 0 84 0
29JUN27 52.50 C 0.00 0.00 0.00 2.78 +0.34 46 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.32 +0.27 46 0 55 0
29JUN27 57.50 C 0.00 0.00 0.00 1.94 +0.26 46 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 1.57 +0.15 45 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 1.34 +0.14 45 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.12 +0.11 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.93 +0.12 45 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 0.78 +0.10 45 0 82 0
29SEP27 30.00 C 0.00 0.00 0.00 13.16 +0.81 49 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 12.52 +0.80 49 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.89 +0.80 49 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 11.30 +0.77 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.73 +0.75 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 10.19 +0.77 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.64 +0.70 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.16 +0.69 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.62 +0.63 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.21 +0.65 47 0 0 0
29SEP27 40.00 C 7.85 7.85 7.85 7.78 +0.61 47 1 2 0
29SEP27 41.00 C 0.00 0.00 0.00 7.38 +0.61 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.99 +0.61 47 0 2 0
29SEP27 43.00 C 0.00 0.00 0.00 6.59 +0.55 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.25 +0.53 47 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.93 +0.53 47 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 5.61 +0.53 47 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 5.29 +0.49 47 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 4.99 +0.44 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.74 +0.44 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.49 +0.44 47 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 3.88 +0.37 47 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 3.39 +0.36 47 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 2.92 +0.29 47 0 0 0
TOTAL CALL 552 16,847 -2,350
29SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 508 0
29SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 327 0
29SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 334 0
29SEP26 36.00 P 0.02 0.02 0.02 0.00 -0.01 0 20 447 -10
29SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 975 0
29SEP26 38.00 P 0.02 0.02 0.02 0.00 -0.11 0 15 725 0
29SEP26 39.00 P 0.34 0.34 0.07 0.00 -0.47 0 101 605 -60
29SEP26 40.00 P 1.88 1.88 0.04 0.02 -1.17 0 77 285 -331
29SEP26 41.00 P 1.72 1.72 0.74 1.02 -1.05 0 35 0 -365
29SEP26 42.00 P 2.70 2.70 1.94 2.02 -1.04 0 7 0 -483
29SEP26 43.00 P 0.00 0.00 0.00 3.02 -1.04 0 0 0 -121
29SEP26 44.00 P 0.00 0.00 0.00 4.02 -1.04 0 0 0 -39
29SEP26 45.00 P 0.00 0.00 0.00 5.02 -1.04 0 0 0 -407
29SEP26 46.00 P 0.00 0.00 0.00 6.02 -1.04 0 0 0 -87
29SEP26 47.00 P 0.00 0.00 0.00 7.02 -1.04 0 0 0 -69
29SEP26 48.00 P 9.00 9.00 9.00 8.02 -1.04 0 5 0 -45
29SEP26 49.00 P 0.00 0.00 0.00 9.02 -1.04 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.02 -1.04 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.52 -1.04 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.02 -1.04 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.52 -1.04 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.02 -1.04 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.52 -1.04 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.02 -1.04 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.52 -1.04 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.02 -1.04 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 39 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 -0.05 43 0 55 0
29OCT26 32.00 P 0.00 0.00 0.00 0.06 -0.07 43 0 67 0
29OCT26 33.00 P 0.20 0.20 0.20 0.11 -0.12 43 20 54 +20
29OCT26 34.00 P 0.31 0.31 0.20 0.19 -0.16 42 3 228 +3
29OCT26 35.00 P 0.46 0.48 0.46 0.32 -0.23 43 30 151 +10
29OCT26 36.00 P 0.94 0.94 0.57 0.50 -0.27 43 8 144 +5
29OCT26 37.00 P 1.30 1.34 1.30 0.75 -0.34 43 8 188 +5
29OCT26 38.00 P 0.00 0.00 0.00 1.05 -0.47 42 0 289 0
29OCT26 39.00 P 1.37 1.37 1.37 1.43 -0.54 42 1 95 0
29OCT26 40.00 P 0.00 0.00 0.00 1.90 -0.69 42 0 146 0
29OCT26 41.00 P 2.73 2.73 2.73 2.46 -0.81 42 1 97 0
29OCT26 42.00 P 0.00 0.00 0.00 3.10 -0.82 42 0 988 0
29OCT26 43.00 P 0.00 0.00 0.00 3.82 -0.86 42 0 136 0
29OCT26 44.00 P 0.00 0.00 0.00 4.59 -0.91 42 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 5.41 -0.95 42 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 6.27 -0.79 42 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 7.20 -0.98 43 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 8.29 -0.84 51 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 9.07 -1.03 42 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.21 -0.86 55 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.60 -0.96 56 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.13 -0.93 66 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.63 -0.93 74 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.08 -0.05 44 0 21 0
27NOV26 30.00 P 0.00 0.00 0.00 0.13 -0.08 44 0 18 0
27NOV26 31.00 P 0.00 0.00 0.00 0.21 -0.10 44 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.32 -0.13 44 0 17 0
27NOV26 33.00 P 0.55 0.55 0.55 0.46 -0.18 44 2 54 +2
27NOV26 34.00 P 0.85 0.85 0.85 0.64 -0.22 44 15 68 +6
27NOV26 35.00 P 0.00 0.00 0.00 0.87 -0.24 44 0 83 0
27NOV26 36.00 P 1.13 1.13 1.13 1.13 -0.34 44 1 55 -1
27NOV26 37.00 P 0.00 0.00 0.00 1.46 -0.39 44 0 67 0
27NOV26 38.00 P 2.14 2.17 1.79 1.84 -0.45 44 75 155 +23
27NOV26 39.00 P 0.00 0.00 0.00 2.27 -0.51 44 0 127 0
27NOV26 40.00 P 0.00 0.00 0.00 2.76 -0.58 44 0 96 0
27NOV26 41.00 P 0.00 0.00 0.00 3.23 -0.76 42 0 132 0
27NOV26 42.00 P 0.00 0.00 0.00 3.91 -0.69 44 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 4.58 -0.74 44 0 135 0
27NOV26 44.00 P 0.00 0.00 0.00 5.39 -0.68 46 0 93 0
27NOV26 45.00 P 0.00 0.00 0.00 6.23 -0.62 47 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 7.03 -0.55 48 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 7.79 -0.62 47 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 8.65 -0.64 47 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 9.53 -0.65 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.44 -0.65 48 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.76 -0.86 50 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.13 -0.94 50 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 17.63 -0.93 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 13 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.11 -0.04 44 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.16 -0.07 44 0 93 0
30DEC26 29.00 P 0.00 0.00 0.00 0.24 -0.09 44 0 65 0
30DEC26 30.00 P 0.00 0.00 0.00 0.34 -0.12 44 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 0.47 -0.14 44 0 121 0
30DEC26 32.00 P 0.00 0.00 0.00 0.63 -0.19 44 0 61 0
30DEC26 33.00 P 0.00 0.00 0.00 0.84 -0.22 44 0 98 0
30DEC26 34.00 P 0.00 0.00 0.00 1.09 -0.25 44 0 69 0
30DEC26 35.00 P 0.00 0.00 0.00 1.36 -0.31 44 0 47 0
30DEC26 36.00 P 1.64 1.64 1.64 1.68 -0.34 44 3 250 0
30DEC26 37.00 P 2.18 2.18 2.18 2.03 -0.40 44 4 220 -4
30DEC26 38.00 P 0.00 0.00 0.00 2.44 -0.45 44 0 168 0
30DEC26 39.00 P 0.00 0.00 0.00 2.89 -0.51 44 0 109 0
30DEC26 40.00 P 0.00 0.00 0.00 3.41 -0.54 44 0 191 0
30DEC26 41.00 P 4.11 4.11 4.11 4.09 -0.60 45 15 64 +14
30DEC26 42.00 P 4.55 4.55 4.55 4.54 -0.57 44 5 72 0
30DEC26 43.00 P 0.00 0.00 0.00 5.27 -0.49 45 0 1,307 0
30DEC26 44.00 P 0.00 0.00 0.00 6.03 -0.46 46 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 6.72 -0.53 45 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 7.56 -0.48 47 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 8.37 -0.47 47 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 9.19 -0.49 48 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 10.02 -0.50 48 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.88 -0.52 48 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 13.01 -0.65 48 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 15.32 -0.76 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.66 -0.93 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.03 -1.03 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.52 -1.04 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.10 -0.96 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.52 -1.04 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.02 -1.04 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.14 -0.04 44 0 64 0
30MAR27 24.00 P 0.00 0.00 0.00 0.20 -0.06 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.28 -0.07 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.38 -0.09 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.50 -0.11 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 0.65 -0.13 45 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.82 -0.16 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.03 -0.18 45 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 1.25 -0.22 45 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.53 -0.24 45 0 64 0
30MAR27 33.00 P 1.84 1.84 1.84 1.81 -0.28 45 1 26 +1
30MAR27 34.00 P 2.18 2.18 2.18 2.13 -0.31 45 4 31 0
30MAR27 35.00 P 0.00 0.00 0.00 2.47 -0.35 45 0 79 0
30MAR27 36.00 P 0.00 0.00 0.00 2.86 -0.38 44 0 71 0
30MAR27 37.00 P 3.44 3.44 3.44 3.26 -0.43 44 1 86 0
30MAR27 38.00 P 3.89 3.89 3.88 3.72 -0.46 44 10 93 -5
30MAR27 39.00 P 0.00 0.00 0.00 4.21 -0.49 44 0 67 0
30MAR27 40.00 P 0.00 0.00 0.00 4.73 -0.53 44 0 133 0
30MAR27 41.00 P 0.00 0.00 0.00 5.29 -0.58 44 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 5.87 -0.65 44 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 6.52 -0.48 44 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 7.31 -0.39 45 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 8.00 -0.41 46 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.72 -0.42 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.46 -0.44 46 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.18 -0.49 46 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 10.96 -0.50 46 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 11.75 -0.52 46 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 13.77 -0.59 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.90 -0.63 46 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 18.13 -0.65 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.49 -0.60 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.74 -0.93 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.14 -0.96 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.57 -1.00 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.09 -0.97 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.50 -0.16 46 0 24 0
29JUN27 30.00 P 0.00 0.00 0.00 1.77 -0.16 45 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 2.04 -0.23 45 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.35 -0.23 45 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 2.66 -0.30 45 0 66 0
29JUN27 34.00 P 3.15 3.15 3.15 3.05 -0.31 45 1 62 +1
29JUN27 35.00 P 3.52 3.52 3.52 3.44 -0.36 44 10 81 +10
29JUN27 36.00 P 3.98 3.98 3.98 3.86 -0.37 44 6 66 0
29JUN27 37.00 P 0.00 0.00 0.00 4.34 -0.39 44 0 38 0
29JUN27 38.00 P 0.00 0.00 0.00 4.82 -0.40 44 0 18 0
29JUN27 39.00 P 0.00 0.00 0.00 5.33 -0.42 44 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 5.84 -0.50 44 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 6.40 -0.55 44 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 6.99 -0.58 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.61 -0.51 44 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 8.28 -0.48 44 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 9.01 -0.40 45 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 9.70 -0.43 45 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 10.41 -0.44 45 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 11.14 -0.46 45 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 11.86 -0.50 45 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 12.61 -0.52 45 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 14.59 -0.54 45 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 16.61 -0.59 45 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 18.73 -0.63 45 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 20.92 -0.65 45 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.16 -0.68 45 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.45 -0.67 45 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.78 -0.81 45 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.16 -1.01 45 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.37 -0.17 46 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 2.69 -0.20 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.04 -0.23 45 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 3.39 -0.30 45 0 0 0
29SEP27 34.00 P 3.84 3.84 3.84 3.82 -0.28 45 6 7 +6
29SEP27 35.00 P 0.00 0.00 0.00 4.25 -0.29 45 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 4.68 -0.35 45 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 5.18 -0.35 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.68 -0.36 45 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 6.18 -0.40 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 6.73 -0.43 45 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 7.30 -0.44 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 7.89 -0.44 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.51 -0.46 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.15 -0.46 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.83 -0.43 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.53 -0.42 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.21 -0.45 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.94 -0.45 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.67 -0.46 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.41 -0.47 45 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 15.32 -0.52 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.30 -0.54 45 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 19.35 -0.57 45 0 0 0
TOTAL PUT 490 16,295 -1,921
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$ 15.900
29SEP26 11.00 C 0.00 0.00 0.00 4.90 +0.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.40 +0.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.90 +0.11 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.40 +0.12 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.90 +0.11 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.40 +0.15 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.90 +0.15 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.40 +0.15 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.90 +0.15 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.40 +0.13 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 148 0
29SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
29SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 654 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 282 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.00 +0.16 81 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.50 +0.16 72 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.97 +0.12 57 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.50 +0.15 56 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.93 +0.12 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.44 +0.15 27 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.95 +0.14 25 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.48 +0.12 24 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.06 +0.10 25 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.70 +0.05 24 0 15 0
29OCT26 16.00 C 0.43 0.43 0.43 0.44 +0.07 25 4 150 +4
29OCT26 16.50 C 0.00 0.00 0.00 0.24 +0.03 25 0 140 0
29OCT26 17.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 379 0
29OCT26 17.50 C 0.00 0.00 0.00 0.06 0.00 25 0 222 0
29OCT26 18.00 C 0.00 0.00 0.00 0.03 0.00 26 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 290 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 318 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 149 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 144 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 54 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 5.03 +0.16 58 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.51 +0.12 49 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.04 +0.14 48 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.54 +0.15 42 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.06 +0.15 38 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.51 +0.14 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.06 +0.13 27 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.64 +0.12 27 0 15 0
27NOV26 15.00 C 0.00 0.00 0.00 1.30 +0.15 28 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.97 +0.14 28 0 21 0
27NOV26 16.00 C 0.00 0.00 0.00 0.70 +0.10 27 0 60 0
27NOV26 16.50 C 0.00 0.00 0.00 0.48 +0.07 27 0 40 0
27NOV26 17.00 C 0.30 0.34 0.30 0.32 +0.04 27 18 49 +11
27NOV26 17.50 C 0.00 0.00 0.00 0.21 +0.03 27 0 29 0
27NOV26 18.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 146 0
27NOV26 18.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 250 0
27NOV26 19.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.03 0.00 27 0 91 0
27NOV26 20.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.05 +0.15 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.59 +0.17 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.11 +0.18 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.63 +0.18 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.14 +0.15 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.60 +0.14 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.18 +0.14 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.79 +0.10 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.48 +0.15 28 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.17 +0.13 28 0 16 0
30DEC26 16.00 C 0.00 0.00 0.00 0.90 +0.09 27 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.68 +0.09 27 0 61 0
30DEC26 17.00 C 0.52 0.52 0.52 0.50 +0.06 27 15 252 0
30DEC26 17.50 C 0.00 0.00 0.00 0.37 +0.06 27 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 +0.04 27 0 505 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 +0.03 27 0 360 0
30DEC26 19.00 C 0.15 0.15 0.15 0.13 +0.03 27 8 212 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 436 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 26 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30MAR27 11.00 C 0.00 0.00 0.00 5.23 +0.17 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.75 +0.16 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.28 +0.16 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.82 +0.14 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.38 +0.13 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.88 +0.12 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.50 +0.11 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.16 +0.11 27 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 1.84 +0.09 27 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.56 +0.09 27 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 1.35 +0.10 28 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.12 +0.10 28 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 0.92 +0.07 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.71 +0.05 27 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 0.58 +0.04 27 0 150 0
30MAR27 18.50 C 0.00 0.00 0.00 0.49 +0.03 28 0 141 0
30MAR27 19.00 C 0.00 0.00 0.00 0.39 +0.02 27 0 35 0
30MAR27 19.50 C 0.00 0.00 0.00 0.31 +0.02 27 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.25 +0.02 28 0 48 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 0.00 27 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 28 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN27 11.00 C 0.00 0.00 0.00 5.32 +0.15 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.85 +0.15 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.39 +0.15 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.95 +0.14 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.53 +0.14 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.14 +0.14 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.69 +0.13 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.36 +0.12 28 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.06 +0.12 28 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 1.84 +0.12 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.59 +0.11 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.36 +0.10 29 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.16 +0.10 29 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 0.98 +0.08 29 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 0.83 +0.08 29 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.70 +0.07 29 0 33 0
29JUN27 19.00 C 0.00 0.00 0.00 0.59 +0.07 29 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.49 +0.06 29 0 30 0
29JUN27 20.00 C 0.51 0.51 0.51 0.41 +0.05 29 15 30 +15
29JUN27 21.00 C 0.00 0.00 0.00 0.28 +0.04 29 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.19 +0.03 29 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 30 0
29SEP27 11.00 C 0.00 0.00 0.00 5.33 +0.14 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.88 +0.15 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.43 +0.14 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.01 +0.14 33 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.61 +0.14 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.22 +0.12 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.79 +0.04 29 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.56 +0.12 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.19 +0.11 29 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 1.99 +0.10 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.74 +0.09 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.53 +0.09 29 0 2 0
29SEP27 17.00 C 0.00 0.00 0.00 1.33 +0.07 29 0 21 0
29SEP27 17.50 C 0.00 0.00 0.00 1.17 +0.08 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.01 +0.06 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.88 +0.06 29 0 4 0
29SEP27 19.00 C 0.00 0.00 0.00 0.76 +0.05 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.66 +0.05 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.57 +0.05 29 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 0.42 +0.03 29 0 1 0
29SEP27 22.00 C 0.00 0.00 0.00 0.31 +0.02 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 4 0
TOTAL CALL 60 12,018 +30
29SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
29SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 133 0
29SEP26 16.00 P 0.12 0.12 0.06 0.10 -0.17 0 132 0 -483
29SEP26 16.50 P 0.52 0.59 0.52 0.60 -0.15 0 53 0 -294
29SEP26 17.00 P 1.10 1.10 1.04 1.10 -0.15 0 104 0 -291
29SEP26 17.50 P 1.54 1.54 1.54 1.60 -0.15 0 4 0 -329
29SEP26 18.00 P 0.00 0.00 0.00 2.10 -0.15 0 0 0 -120
29SEP26 18.50 P 0.00 0.00 0.00 2.60 -0.15 0 0 0 -89
29SEP26 19.00 P 3.07 3.07 3.07 3.10 -0.15 0 4 0 -74
29SEP26 19.50 P 0.00 0.00 0.00 3.60 -0.15 0 0 0 -30
29SEP26 20.00 P 0.00 0.00 0.00 4.10 -0.15 0 0 0 -18
29SEP26 21.00 P 0.00 0.00 0.00 5.10 -0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.10 -0.15 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.10 -0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.10 -0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.10 -0.15 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.10 -0.15 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.10 -0.15 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.10 -0.15 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.10 -0.17 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.10 -0.15 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.10 -0.15 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.10 -0.15 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.10 -0.16 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.10 -0.15 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 19.10 -0.15 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 20.10 -0.15 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 65 0
29OCT26 14.50 P 0.00 0.00 0.00 0.05 -0.03 25 0 149 0
29OCT26 15.00 P 0.13 0.13 0.13 0.12 -0.06 24 20 230 0
29OCT26 15.50 P 0.27 0.28 0.25 0.26 -0.09 24 123 382 +93
29OCT26 16.00 P 0.46 0.49 0.46 0.48 -0.13 24 26 194 0
29OCT26 16.50 P 0.78 0.78 0.78 0.78 -0.12 23 150 282 +142
29OCT26 17.00 P 0.00 0.00 0.00 1.18 -0.15 24 0 331 0
29OCT26 17.50 P 0.00 0.00 0.00 1.63 -0.14 25 0 178 0
29OCT26 18.00 P 0.00 0.00 0.00 2.10 -0.15 0 0 75 0
29OCT26 18.50 P 0.00 0.00 0.00 2.60 -0.15 0 0 174 0
29OCT26 19.00 P 0.00 0.00 0.00 3.10 -0.15 0 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.60 -0.15 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.10 -0.15 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.10 -0.15 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.10 -0.15 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.10 -0.15 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.10 -0.15 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.10 -0.15 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.10 -0.15 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.10 -0.15 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 13 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 1 0
27NOV26 14.50 P 0.00 0.00 0.00 0.17 -0.03 27 0 11 0
27NOV26 15.00 P 0.00 0.00 0.00 0.28 -0.07 26 0 67 0
27NOV26 15.50 P 0.00 0.00 0.00 0.46 -0.08 26 0 90 0
27NOV26 16.00 P 0.68 0.70 0.68 0.69 -0.11 26 22 68 -2
27NOV26 16.50 P 0.00 0.00 0.00 0.97 -0.16 25 0 258 0
27NOV26 17.00 P 0.00 0.00 0.00 1.35 -0.11 27 0 314 0
27NOV26 17.50 P 0.00 0.00 0.00 1.74 -0.12 27 0 74 0
27NOV26 18.00 P 0.00 0.00 0.00 2.17 -0.13 27 0 70 0
27NOV26 18.50 P 0.00 0.00 0.00 2.63 -0.14 27 0 19 0
27NOV26 19.00 P 0.00 0.00 0.00 3.11 -0.14 27 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 3.60 -0.15 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.10 -0.15 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.10 -0.15 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.10 -0.15 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.10 -0.15 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.10 -0.15 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.10 -0.15 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.10 -0.15 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.10 -0.15 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 0.00 27 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.18 -0.02 27 0 7 0
30DEC26 14.50 P 0.00 0.00 0.00 0.28 -0.03 27 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.42 -0.06 26 0 142 0
30DEC26 15.50 P 0.00 0.00 0.00 0.61 -0.08 26 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 0.84 -0.07 26 0 95 0
30DEC26 16.50 P 0.00 0.00 0.00 1.12 -0.14 26 0 101 0
30DEC26 17.00 P 0.00 0.00 0.00 1.48 -0.09 27 0 166 0
30DEC26 17.50 P 0.00 0.00 0.00 1.85 -0.10 27 0 244 0
30DEC26 18.00 P 0.00 0.00 0.00 2.25 -0.12 27 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.69 -0.09 27 0 495 0
30DEC26 19.00 P 3.11 3.11 3.11 3.11 -0.16 24 8 26 +8
30DEC26 19.50 P 0.00 0.00 0.00 3.61 -0.14 26 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 4.10 -0.15 0 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 5.10 -0.15 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.10 -0.15 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.10 -0.15 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.10 -0.15 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.10 -0.15 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.10 -0.15 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.10 -0.15 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.10 -0.15 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.10 -0.17 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.10 -0.15 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.10 -0.15 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.10 -0.15 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.10 -0.16 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.10 -0.15 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 19.10 -0.15 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 20.10 -0.15 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.20 -0.02 28 0 62 0
30MAR27 13.50 P 0.00 0.00 0.00 0.28 -0.04 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.39 -0.06 27 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.57 -0.04 28 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.75 -0.06 28 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.97 -0.07 28 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 1.15 -0.10 26 0 123 0
30MAR27 16.50 P 0.00 0.00 0.00 1.42 -0.11 26 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.73 -0.14 26 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 2.12 -0.10 27 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.48 -0.12 27 0 368 0
30MAR27 18.50 P 2.85 2.85 2.85 2.83 -0.13 26 10 100 -10
30MAR27 19.00 P 0.00 0.00 0.00 3.26 -0.13 26 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.69 -0.12 26 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.13 -0.13 25 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 5.11 -0.15 27 0 103 0
30MAR27 22.00 P 0.00 0.00 0.00 6.10 -0.15 0 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 7.10 -0.15 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.10 -0.15 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.10 -0.15 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.10 -0.15 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.10 -0.15 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.10 -0.15 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.10 -0.17 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.10 -0.15 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.10 -0.15 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.10 -0.15 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.10 -0.16 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.10 -0.15 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.20 0.00 29 0 20 0
29JUN27 12.00 P 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.37 -0.03 28 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.49 -0.03 28 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.64 -0.06 28 0 60 0
29JUN27 14.00 P 0.00 0.00 0.00 0.82 -0.07 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 1.02 -0.04 28 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.25 -0.04 28 0 42 0
29JUN27 15.50 P 0.00 0.00 0.00 1.51 -0.04 27 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.78 -0.06 27 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 2.08 -0.06 27 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 2.41 -0.07 27 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.74 -0.08 26 0 37 0
29JUN27 18.00 P 0.00 0.00 0.00 3.11 -0.08 26 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 3.48 -0.09 26 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.87 -0.10 25 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.27 -0.11 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.69 -0.10 24 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.54 -0.12 20 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.43 -0.12 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.34 -0.12 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.28 -0.10 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.22 -0.14 0 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 10.18 -0.10 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.11 -0.17 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.37 -0.14 29 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.31 -0.02 29 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.40 -0.04 29 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 0.52 -0.04 28 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.66 -0.03 28 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.82 -0.04 28 0 42 0
29SEP27 14.00 P 0.00 0.00 0.00 1.01 -0.05 28 0 20 0
29SEP27 14.50 P 0.00 0.00 0.00 1.23 -0.05 28 0 14 0
29SEP27 15.00 P 0.00 0.00 0.00 1.46 -0.06 28 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 1.72 -0.06 28 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.99 -0.07 28 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 2.30 -0.06 28 0 58 0
29SEP27 17.00 P 0.00 0.00 0.00 2.61 -0.08 27 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.95 -0.08 27 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.29 -0.09 27 0 0 0
29SEP27 18.50 P 3.60 3.60 3.60 3.66 -0.09 27 10 10 +10
29SEP27 19.00 P 0.00 0.00 0.00 4.03 -0.10 26 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.43 -0.10 26 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.83 -0.11 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.66 -0.11 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.53 -0.11 21 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.43 -0.10 0 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 8.35 -0.09 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.28 -0.09 0 0 5 0
TOTAL PUT 666 8,368 -1,487
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 73.900
29SEP26 28.00 C 0.00 0.00 0.00 45.90 -0.49 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 44.90 -0.30 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 43.90 -0.33 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 42.90 -0.35 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 41.90 -0.44 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 40.90 -0.30 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 39.90 -0.35 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 38.90 -0.50 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 37.90 -0.35 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 36.90 -0.35 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 35.90 -0.35 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 34.90 -0.35 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 33.90 -0.48 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.90 -0.31 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.90 -0.31 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.90 -0.34 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.90 -0.34 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.90 -0.29 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 27.90 -0.35 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.90 -0.31 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.90 -0.25 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.90 -0.34 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.90 -0.31 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.40 -0.34 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.90 -0.51 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.40 -0.33 0 0 0 0
29SEP26 60.00 C 13.90 13.90 13.90 13.90 -0.44 0 2 0 -2
29SEP26 62.50 C 0.00 0.00 0.00 11.40 -0.30 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.90 -0.35 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.40 -0.35 0 0 0 -298
29SEP26 70.00 C 3.63 4.05 3.53 3.90 -0.29 0 198 0 -122
29SEP26 72.50 C 1.11 1.43 1.11 1.40 -0.37 0 102 0 -495
29SEP26 75.00 C 0.04 0.07 0.03 0.00 -0.22 0 613 1,090 +22
29SEP26 77.50 C 0.02 0.02 0.01 0.00 -0.02 0 195 2,708 +45
29SEP26 80.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 1,604 -1
29SEP26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,393 0
29SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,542 0
29SEP26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,504 0
29SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 783 0
29SEP26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 437 0
29SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,390 0
29SEP26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
29SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 551 0
29SEP26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 449 0
29SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
29SEP26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
29SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 380 0
29SEP26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
29SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 20.00 -0.66 174 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 19.00 -0.64 165 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 18.00 -0.61 156 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 17.00 -0.58 147 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 16.00 -0.55 139 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 15.00 -0.52 130 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 14.00 -0.49 122 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 13.00 -0.46 113 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 12.00 -0.43 105 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 11.00 -0.40 97 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 10.00 -0.07 89 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 9.00 -0.25 81 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 8.01 -0.07 74 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 7.02 -0.07 68 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 6.02 -0.08 59 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 4.97 -0.16 44 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 4.00 -0.19 40 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 3.05 -0.19 36 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 2.05 -0.39 27 0 0 0
02OCT26 73.00 C 1.20 1.20 1.20 1.25 -0.39 26 30 120 +30
02OCT26 74.00 C 0.57 0.63 0.57 0.64 -0.33 25 77 65 -60
02OCT26 75.00 C 0.21 0.36 0.21 0.33 -0.20 27 295 597 +265
02OCT26 76.00 C 0.12 0.16 0.10 0.16 -0.09 29 62 187 -3
02OCT26 77.00 C 0.06 0.06 0.06 0.07 -0.03 31 1 190 -1
02OCT26 78.00 C 0.00 0.00 0.00 0.04 0.00 34 0 182 0
02OCT26 79.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 503 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 64 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 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 75 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 20.00 -0.69 89 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 19.00 -0.67 84 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 18.00 -0.64 79 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 17.00 -0.62 75 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 16.00 -0.59 70 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 15.00 -0.56 66 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 14.00 -0.53 61 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 13.00 -0.50 57 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 12.00 -0.48 52 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 11.00 -0.45 48 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 10.00 -0.12 44 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 9.00 -0.25 40 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 8.01 -0.15 37 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 7.02 -0.16 34 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 6.03 -0.20 30 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 5.08 -0.22 29 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 4.22 -0.31 30 0 0 0
09OCT26 71.00 C 3.00 3.08 2.99 3.23 -0.42 25 120 120 +120
09OCT26 72.00 C 2.32 2.32 2.32 2.50 -0.34 26 30 30 +30
09OCT26 73.00 C 1.54 1.54 1.54 1.80 -0.31 26 30 30 +30
09OCT26 74.00 C 1.10 1.10 1.10 1.21 -0.27 25 30 30 +30
09OCT26 75.00 C 0.66 0.92 0.61 0.82 -0.18 25 87 43 +43
09OCT26 76.00 C 0.47 0.57 0.39 0.48 -0.16 25 66 66 +66
09OCT26 77.00 C 0.00 0.00 0.00 0.28 -0.11 25 0 120 0
09OCT26 78.00 C 0.20 0.20 0.20 0.16 -0.06 25 1 31 +1
09OCT26 79.00 C 0.10 0.10 0.10 0.08 -0.03 25 15 17 +15
09OCT26 80.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 11 0
09OCT26 81.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 45.97 -0.76 95 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 44.90 -0.84 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 43.99 -0.73 116 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 42.98 -0.75 97 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 41.98 -0.76 83 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 40.98 -0.76 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 39.98 -0.76 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 38.99 -0.76 84 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 37.99 -0.76 72 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 36.99 -0.77 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 35.99 -0.77 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 34.90 -0.86 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 34.00 -0.77 63 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 33.00 -0.77 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 32.00 -0.77 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 30.91 -0.86 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 29.90 -0.88 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 28.90 -0.88 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 27.94 -0.84 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 26.92 -0.87 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.92 -0.86 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 24.91 -0.88 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.94 -0.86 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.44 -0.88 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.00 -0.78 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.52 -0.70 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.07 -0.61 31 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.63 -0.55 31 0 0 0
29OCT26 65.00 C 9.20 9.20 9.20 9.13 -0.33 25 30 43 -30
29OCT26 67.50 C 0.00 0.00 0.00 7.06 -0.14 31 0 73 0
29OCT26 70.00 C 4.52 4.92 4.52 4.83 -0.37 27 60 311 +30
29OCT26 72.50 C 2.95 2.95 2.95 3.06 -0.37 26 31 592 0
29OCT26 75.00 C 1.81 1.92 1.77 1.77 -0.20 25 179 873 +7
29OCT26 77.50 C 0.88 1.00 0.78 0.93 -0.16 25 82 1,075 -69
29OCT26 80.00 C 0.43 0.52 0.38 0.47 -0.09 26 231 757 +67
29OCT26 82.50 C 0.24 0.27 0.21 0.21 -0.06 26 180 2,185 +95
29OCT26 85.00 C 0.12 0.13 0.11 0.09 -0.04 26 45 2,348 +37
29OCT26 87.50 C 0.08 0.08 0.08 0.04 -0.02 27 112 975 -23
29OCT26 90.00 C 0.05 0.05 0.05 0.02 -0.01 28 2 430 0
29OCT26 92.50 C 0.04 0.04 0.03 0.01 0.00 29 237 635 +54
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 316 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 192 0
29OCT26 100.00 C 0.02 0.02 0.01 0.01 0.00 38 54 231 +54
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 80 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 240 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 69 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 71 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 46.07 -0.72 96 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 44.94 -0.85 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 43.99 -0.80 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 42.98 -0.82 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 41.98 -0.83 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 40.98 -0.82 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 39.98 -0.85 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 38.99 -0.84 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 38.03 -0.81 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 36.99 -0.85 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 36.00 -0.83 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 35.01 -0.84 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 34.01 -0.86 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 33.01 -0.86 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 32.03 -0.85 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 31.04 -0.85 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 30.05 -0.83 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 29.05 -0.86 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 28.07 -0.84 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 27.07 -0.85 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 26.07 -0.85 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 25.14 -0.79 32 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 24.10 -0.84 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.75 -0.73 43 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.17 -0.79 24 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.74 -0.72 31 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.34 -0.66 31 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 12.01 -0.61 30 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.78 -0.25 29 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 7.70 -0.25 29 0 90 0
27NOV26 70.00 C 5.91 5.96 5.67 5.83 -0.37 28 232 556 +142
27NOV26 72.50 C 0.00 0.00 0.00 4.17 -0.37 27 0 479 0
27NOV26 75.00 C 2.83 2.87 2.83 2.87 -0.24 27 43 779 +12
27NOV26 77.50 C 1.96 1.96 1.92 1.92 -0.17 27 31 578 0
27NOV26 80.00 C 0.00 0.00 0.00 1.23 -0.11 27 0 383 0
27NOV26 82.50 C 0.69 0.81 0.69 0.79 -0.03 27 274 532 +55
27NOV26 85.00 C 0.52 0.52 0.51 0.49 +0.01 27 45 1,383 -27
27NOV26 87.50 C 0.32 0.32 0.32 0.30 +0.03 28 23 984 +23
27NOV26 90.00 C 0.30 0.30 0.21 0.17 +0.03 28 66 1,315 +31
27NOV26 92.50 C 0.00 0.00 0.00 0.10 +0.02 28 0 213 0
27NOV26 95.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 174 0
27NOV26 97.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 54 0
27NOV26 100.00 C 0.08 0.08 0.08 0.02 +0.01 29 3 127 +3
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 67 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 18 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 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 43 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 46 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 0.00 0.00 0.00 0.01 0.00 49 0 60 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 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 56 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 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 61 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 46.07 -0.80 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 45.11 -0.69 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 44.11 -0.74 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 43.08 -0.83 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 42.09 -0.83 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 41.10 -0.83 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 40.11 -0.83 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 39.13 -0.82 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 38.13 -0.79 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 37.15 -0.78 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 36.16 -0.83 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 35.21 -0.73 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 34.18 -0.82 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 33.20 -0.78 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 32.21 -0.83 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 31.22 -0.83 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.23 -0.83 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.24 -0.79 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.25 -0.84 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.27 -0.78 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.29 -0.78 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.30 -0.79 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.31 -0.76 33 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 21.88 -0.76 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.47 -0.72 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.07 -0.67 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.74 -0.61 30 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 12.46 -0.60 29 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 10.35 -0.22 29 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 8.43 -0.18 28 0 55 0
30DEC26 70.00 C 6.75 6.79 6.60 6.63 -0.36 28 90 90 -44
30DEC26 72.50 C 0.00 0.00 0.00 5.09 -0.28 27 0 455 0
30DEC26 75.00 C 3.73 3.73 3.69 3.78 -0.25 27 52 1,181 +22
30DEC26 77.50 C 2.73 2.93 2.53 2.78 -0.21 27 85 818 +61
30DEC26 80.00 C 1.97 2.09 1.97 2.01 -0.19 27 3 430 0
30DEC26 82.50 C 1.37 1.49 1.37 1.42 -0.14 27 13 745 +3
30DEC26 85.00 C 1.01 1.06 1.00 0.99 -0.14 27 38 735 +29
30DEC26 87.50 C 0.78 0.78 0.76 0.67 -0.12 27 32 2,474 +12
30DEC26 90.00 C 0.56 0.56 0.56 0.44 -0.11 27 1 2,792 0
30DEC26 92.50 C 0.00 0.00 0.00 0.29 -0.09 27 0 1,020 0
30DEC26 95.00 C 0.00 0.00 0.00 0.19 -0.07 27 0 366 0
30DEC26 97.50 C 0.00 0.00 0.00 0.12 -0.05 27 0 382 0
30DEC26 100.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 182 0
30DEC26 102.50 C 0.00 0.00 0.00 0.05 -0.03 28 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 69 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 -0.01 29 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 32 0 31 0
30DEC26 120.00 C 0.08 0.08 0.08 0.01 0.00 33 2 5 -1
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 125.00 C 0.07 0.07 0.07 0.01 0.00 35 2 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 545 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 46.32 -0.80 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 45.34 -0.81 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 44.47 -0.71 61 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 43.44 -0.74 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 42.51 -0.70 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 41.48 -0.71 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 40.55 -0.70 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 39.53 -0.70 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 38.53 -0.77 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 37.61 -0.71 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 36.60 -0.74 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 35.67 -0.69 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 34.70 -0.69 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 33.73 -0.70 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 32.75 -0.71 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.79 -0.69 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.74 -0.75 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.87 -0.70 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.92 -0.66 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.96 -0.67 40 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.01 -0.67 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.97 -0.76 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.12 -0.66 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.77 -0.62 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.37 -0.68 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.20 -0.57 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.04 -0.54 31 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 13.94 -0.55 30 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 11.96 -0.20 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.19 -0.18 29 0 195 0
30MAR27 70.00 C 0.00 0.00 0.00 8.69 -0.29 29 0 431 0
30MAR27 72.50 C 0.00 0.00 0.00 7.19 -0.25 28 0 368 0
30MAR27 75.00 C 5.93 5.93 5.93 5.97 -0.09 28 20 445 +20
30MAR27 77.50 C 4.70 4.70 4.70 4.86 -0.13 28 2 125 +2
30MAR27 80.00 C 0.00 0.00 0.00 3.94 -0.14 28 0 314 0
30MAR27 82.50 C 0.00 0.00 0.00 3.19 -0.13 28 0 2,158 0
30MAR27 85.00 C 0.00 0.00 0.00 2.54 -0.14 28 0 649 0
30MAR27 87.50 C 2.08 2.08 2.08 2.01 -0.15 28 20 248 +20
30MAR27 90.00 C 0.00 0.00 0.00 1.58 -0.15 28 0 757 0
30MAR27 92.50 C 0.00 0.00 0.00 1.23 -0.15 28 0 82 0
30MAR27 95.00 C 1.06 1.06 1.06 0.95 -0.15 28 22 92 0
30MAR27 97.50 C 0.00 0.00 0.00 0.73 -0.14 28 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 0.56 -0.13 28 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.42 -0.12 28 0 145 0
30MAR27 105.00 C 0.00 0.00 0.00 0.32 -0.11 28 0 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.24 -0.10 28 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.18 -0.09 28 0 173 0
30MAR27 112.50 C 0.00 0.00 0.00 0.14 -0.07 28 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.10 -0.07 28 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.08 -0.05 28 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.06 -0.05 28 0 91 0
30MAR27 122.50 C 0.00 0.00 0.00 0.04 -0.05 28 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.02 -0.04 27 0 60 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 -0.04 26 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 30 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 46.64 -0.72 62 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 45.68 -0.71 60 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 44.70 -0.72 58 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 43.73 -0.71 57 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 42.76 -0.72 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 41.80 -0.71 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 40.83 -0.72 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 39.86 -0.72 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 38.90 -0.72 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 37.94 -0.71 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 36.98 -0.72 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 35.94 -0.80 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 35.03 -0.74 45 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 34.04 -0.79 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 33.09 -0.80 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 32.15 -0.80 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 31.20 -0.77 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 30.26 -0.73 40 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 29.39 -0.62 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.45 -0.59 40 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.52 -0.56 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.59 -0.53 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.66 -0.52 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.37 -0.48 35 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 21.12 -0.46 34 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 19.02 -0.39 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.96 -0.35 32 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 14.99 -0.32 31 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 12.93 -0.54 29 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 11.28 -0.11 29 0 541 0
29JUN27 70.00 C 0.00 0.00 0.00 9.91 -0.20 29 0 1,054 0
29JUN27 72.50 C 8.60 8.60 8.60 8.52 -0.10 29 30 1,650 +30
29JUN27 75.00 C 7.34 7.34 7.34 7.33 +0.02 29 30 1,565 +30
29JUN27 77.50 C 0.00 0.00 0.00 6.19 -0.07 29 0 149 0
29JUN27 80.00 C 0.00 0.00 0.00 5.27 -0.06 29 0 109 0
29JUN27 82.50 C 0.00 0.00 0.00 4.46 -0.11 29 0 80 0
29JUN27 85.00 C 0.00 0.00 0.00 3.74 -0.13 29 0 85 0
29JUN27 87.50 C 0.00 0.00 0.00 3.12 -0.18 29 0 180 0
29JUN27 90.00 C 0.00 0.00 0.00 2.61 -0.19 29 0 437 0
29JUN27 92.50 C 0.00 0.00 0.00 2.14 -0.24 28 0 156 0
29JUN27 95.00 C 0.00 0.00 0.00 1.79 -0.23 28 0 109 0
29JUN27 97.50 C 0.00 0.00 0.00 1.45 -0.27 28 0 127 0
29JUN27 100.00 C 0.00 0.00 0.00 1.21 -0.24 28 0 44 0
29JUN27 102.50 C 0.00 0.00 0.00 0.97 -0.27 28 0 424 0
29JUN27 105.00 C 0.00 0.00 0.00 0.81 -0.23 28 0 146 0
29JUN27 107.50 C 0.00 0.00 0.00 0.64 -0.24 28 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.53 -0.22 28 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.43 -0.23 28 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.35 -0.22 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.28 -0.20 28 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.23 -0.19 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.18 -0.18 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.14 -0.17 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.12 -0.15 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.10 -0.14 28 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.08 -0.13 29 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.06 -0.12 28 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.05 -0.11 28 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.04 -0.10 28 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.03 -0.09 28 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.02 -0.09 28 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 -0.09 27 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 -0.08 27 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 -0.07 28 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 -0.06 28 0 1 0
29SEP27 29.00 C 0.00 0.00 0.00 45.68 -0.71 55 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 44.70 -0.72 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 43.73 -0.72 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 42.77 -0.71 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 41.80 -0.71 49 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 40.83 -0.72 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 39.86 -0.72 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 38.90 -0.72 46 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 37.94 -0.72 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 36.98 -0.72 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 35.96 -0.79 41 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 35.03 -0.75 41 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 34.08 -0.76 40 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 33.14 -0.76 39 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 32.20 -0.79 39 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 31.37 -0.65 40 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 30.34 -0.71 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 29.42 -0.67 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 28.60 -0.53 37 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 27.59 -0.61 36 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 26.74 -0.52 36 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 25.87 -0.46 36 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 23.56 -0.52 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 21.48 -0.44 33 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.41 -0.43 32 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.40 -0.47 31 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.74 -0.22 31 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.00 -0.22 30 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 12.17 -0.43 29 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 10.86 -0.26 29 0 0 0
29SEP27 72.50 C 9.36 9.36 9.36 9.60 -0.18 29 30 60 +30
29SEP27 75.00 C 0.00 0.00 0.00 8.38 -0.20 29 0 60 0
29SEP27 77.50 C 0.00 0.00 0.00 7.31 -0.12 29 0 1,330 0
29SEP27 80.00 C 0.00 0.00 0.00 6.35 -0.15 29 0 180 0
29SEP27 82.50 C 0.00 0.00 0.00 5.51 -0.14 29 0 240 0
29SEP27 85.00 C 4.90 4.90 4.90 4.74 -0.17 28 6 60 0
29SEP27 87.50 C 0.00 0.00 0.00 4.09 -0.16 28 0 75 0
29SEP27 90.00 C 3.60 3.60 3.60 3.50 -0.18 28 2 113 +2
29SEP27 92.50 C 0.00 0.00 0.00 3.01 -0.16 28 0 11 0
29SEP27 95.00 C 0.00 0.00 0.00 2.55 -0.18 28 0 24 0
29SEP27 97.50 C 0.00 0.00 0.00 2.18 -0.16 28 0 26 0
29SEP27 100.00 C 0.00 0.00 0.00 1.85 -0.17 28 0 122 0
29SEP27 102.50 C 0.00 0.00 0.00 1.56 -0.15 28 0 0 0
29SEP27 105.00 C 1.76 1.76 1.76 1.32 -0.16 28 30 33 +30
29SEP27 107.50 C 0.00 0.00 0.00 1.10 -0.12 28 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.94 -0.14 28 0 6 0
29SEP27 112.50 C 0.00 0.00 0.00 0.77 -0.15 27 0 6 0
29SEP27 115.00 C 1.16 1.16 1.16 0.65 -0.12 27 30 30 +26
29SEP27 117.50 C 0.00 0.00 0.00 0.54 -0.11 27 0 6 0
29SEP27 120.00 C 0.00 0.00 0.00 0.45 -0.10 27 0 7 0
29SEP27 122.50 C 0.00 0.00 0.00 0.37 -0.11 27 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.31 -0.10 27 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.26 -0.09 27 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.21 -0.08 27 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.17 -0.08 27 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.15 -0.06 27 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.12 -0.06 27 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.10 -0.05 27 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.08 -0.05 27 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.07 -0.04 27 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.06 -0.04 27 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.05 -0.04 27 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.04 -0.04 27 0 0 0
TOTAL CALL 4,455 74,578 +448
29SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
29SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 259 0
29SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 294 0
29SEP26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 488 0
29SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 707 0
29SEP26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 394 0
29SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,318 0
29SEP26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,319 0
29SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 10 2,494 0
29SEP26 67.50 P 0.01 0.01 0.01 0.00 -0.01 0 1 4,367 -1
29SEP26 70.00 P 0.02 0.02 0.02 0.00 -0.02 0 38 1,129 0
29SEP26 72.50 P 0.18 0.18 0.08 0.00 -0.16 0 155 1,647 +42
29SEP26 75.00 P 1.30 1.86 1.00 1.10 -0.02 0 503 0 -2,177
29SEP26 77.50 P 3.97 3.97 3.56 3.60 +0.14 0 219 0 -570
29SEP26 80.00 P 0.00 0.00 0.00 6.10 +0.15 0 0 0 -1,006
29SEP26 82.50 P 9.28 9.35 8.60 8.60 +0.15 0 60 0 -98
29SEP26 85.00 P 11.15 11.15 11.15 11.10 +0.15 0 3 0 -3,056
29SEP26 87.50 P 0.00 0.00 0.00 13.60 +0.15 0 0 0 -33
29SEP26 90.00 P 0.00 0.00 0.00 16.10 +0.15 0 0 0 -90
29SEP26 92.50 P 0.00 0.00 0.00 18.60 +0.15 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.10 +0.15 0 0 0 -30
29SEP26 97.50 P 0.00 0.00 0.00 23.60 +0.15 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.10 +0.15 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.60 +0.15 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.10 +0.15 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.60 +0.15 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 36.10 +0.15 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 38.60 +0.15 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.10 +0.15 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.60 +0.15 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.10 +0.15 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 48.60 +0.15 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.10 +0.15 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.60 +0.15 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.10 +0.15 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 58.60 +0.15 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 61.10 +0.15 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 63.60 +0.15 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 66.10 +0.15 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 68.60 +0.15 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 71.10 +0.15 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 73.60 +0.15 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 76.10 +0.15 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 78.60 +0.15 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 81.10 +0.15 0 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
02OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 10 0
02OCT26 68.00 P 0.01 0.01 0.01 0.01 -0.02 40 10 20 +10
02OCT26 69.00 P 0.00 0.00 0.00 0.01 -0.04 34 0 0 0
02OCT26 70.00 P 0.08 0.10 0.08 0.03 -0.06 33 12 38 +8
02OCT26 71.00 P 0.16 0.17 0.10 0.07 -0.10 31 8 9 +7
02OCT26 72.00 P 0.30 0.32 0.28 0.17 -0.12 29 38 77 -30
02OCT26 73.00 P 0.59 0.63 0.35 0.36 -0.14 27 264 206 +22
02OCT26 74.00 P 1.10 1.27 0.63 0.77 -0.07 27 86 119 +42
02OCT26 75.00 P 1.78 1.78 1.35 1.40 +0.01 27 122 198 +55
02OCT26 76.00 P 0.00 0.00 0.00 2.24 +0.13 29 0 61 0
02OCT26 77.00 P 0.00 0.00 0.00 3.16 +0.13 31 0 30 0
02OCT26 78.00 P 0.00 0.00 0.00 4.13 +0.16 34 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 5.24 +0.29 54 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 6.10 +0.15 0 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 7.10 +0.15 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 8.10 +0.15 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 9.10 +0.15 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 10.10 +0.15 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 11.10 +0.15 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 12.10 +0.15 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 13.10 +0.15 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 14.10 +0.15 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 15.10 +0.15 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 16.10 +0.15 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 17.10 +0.15 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 18.10 +0.15 0 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 19.10 +0.15 0 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 20.10 +0.15 0 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 21.10 +0.15 0 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 22.10 +0.15 0 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 23.10 +0.15 0 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
09OCT26 65.00 P 0.06 0.06 0.06 0.01 -0.02 32 4 18 +4
09OCT26 66.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.04 -0.04 31 0 0 0
09OCT26 68.00 P 0.16 0.16 0.16 0.07 -0.05 30 3 3 +3
09OCT26 69.00 P 0.16 0.16 0.16 0.13 -0.06 30 30 32 +30
09OCT26 70.00 P 0.30 0.33 0.24 0.22 -0.06 29 50 66 +49
09OCT26 71.00 P 0.49 0.50 0.49 0.36 -0.06 28 25 21 +19
09OCT26 72.00 P 0.81 0.81 0.57 0.56 -0.06 27 32 94 +2
09OCT26 73.00 P 1.11 1.11 0.86 0.86 -0.05 26 121 121 +91
09OCT26 74.00 P 1.48 1.48 1.32 1.29 +0.01 25 32 33 +32
09OCT26 75.00 P 2.17 2.17 2.07 1.85 +0.04 25 21 23 +21
09OCT26 76.00 P 2.92 2.92 2.47 2.54 +0.10 25 150 150 +150
09OCT26 77.00 P 3.27 3.27 3.27 3.23 +0.06 21 60 114 +60
09OCT26 78.00 P 0.00 0.00 0.00 4.21 +0.10 25 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 5.24 +0.22 31 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 6.11 +0.14 25 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 7.10 +0.15 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 8.10 +0.15 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 9.10 +0.15 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 10.10 +0.15 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 11.10 +0.15 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 12.10 +0.15 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 13.10 +0.15 0 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 14.10 +0.15 0 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 15.10 +0.15 0 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 16.10 +0.15 0 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 17.10 +0.15 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 18.10 +0.15 0 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 19.10 +0.15 0 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 20.10 +0.15 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 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 61 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 34 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 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 51 0 165 0
29OCT26 52.50 P 0.03 0.03 0.03 0.01 0.00 45 150 186 +139
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 213 0
29OCT26 57.50 P 0.08 0.08 0.08 0.01 -0.02 34 20 359 0
29OCT26 60.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 430 0
29OCT26 62.50 P 0.12 0.12 0.12 0.08 -0.04 32 1 734 +1
29OCT26 65.00 P 0.26 0.26 0.26 0.18 -0.05 30 1 1,426 +1
29OCT26 67.50 P 0.50 0.51 0.42 0.41 -0.05 29 144 1,016 +106
29OCT26 70.00 P 0.97 1.00 0.73 0.80 -0.08 27 845 2,843 +499
29OCT26 72.50 P 1.68 1.80 1.49 1.55 -0.01 26 367 1,717 +315
29OCT26 75.00 P 2.98 2.98 2.64 2.70 +0.10 25 48 950 +1
29OCT26 77.50 P 4.60 4.72 4.37 4.39 +0.18 26 116 412 -30
29OCT26 80.00 P 0.00 0.00 0.00 6.34 +0.19 24 0 507 0
29OCT26 82.50 P 0.00 0.00 0.00 8.81 +0.22 30 0 413 0
29OCT26 85.00 P 0.00 0.00 0.00 11.11 +0.13 26 0 19 0
29OCT26 87.50 P 0.00 0.00 0.00 13.60 +0.15 0 0 0 -24
29OCT26 90.00 P 0.00 0.00 0.00 16.13 +0.18 37 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 18.60 +0.15 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 21.10 +0.15 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 23.60 +0.15 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 26.11 +0.16 50 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 28.60 +0.15 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 31.10 +0.15 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 33.60 +0.15 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 36.10 +0.15 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 38.60 +0.15 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 41.12 +0.17 72 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 43.71 +0.26 84 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 46.23 +0.28 88 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 48.72 +0.27 91 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 51.22 +0.27 94 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 53.72 +0.27 97 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 56.22 +0.27 100 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 58.72 +0.27 103 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 61.22 +0.27 105 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 63.72 +0.27 108 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 66.10 +0.15 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 68.60 +0.15 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 71.10 +0.15 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 73.60 +0.15 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 76.10 +0.15 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 78.60 +0.15 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 81.10 +0.15 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 83 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 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 72 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 67 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 62 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 43 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 211 0
27NOV26 55.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 155 0
27NOV26 57.50 P 0.00 0.00 0.00 0.08 -0.04 32 0 184 0
27NOV26 60.00 P 0.28 0.28 0.24 0.16 -0.07 31 101 238 +49
27NOV26 62.50 P 0.44 0.44 0.39 0.32 -0.07 30 49 391 +49
27NOV26 65.00 P 0.69 0.71 0.60 0.59 -0.05 30 241 1,288 +160
27NOV26 67.50 P 1.05 1.05 0.96 0.96 -0.09 29 25 946 +18
27NOV26 70.00 P 1.57 1.57 1.55 1.57 -0.06 28 90 1,064 0
27NOV26 72.50 P 2.65 2.78 2.50 2.43 -0.01 27 60 1,325 +17
27NOV26 75.00 P 4.04 4.04 3.65 3.64 +0.11 27 34 1,274 +2
27NOV26 77.50 P 5.72 5.72 5.18 5.18 +0.19 26 38 1,912 +38
27NOV26 80.00 P 0.00 0.00 0.00 7.05 +0.32 27 0 1,041 0
27NOV26 82.50 P 0.00 0.00 0.00 9.18 +0.23 28 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 11.33 +0.17 27 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 13.68 +0.17 27 0 46 0
27NOV26 90.00 P 0.00 0.00 0.00 16.13 +0.18 29 0 82 0
27NOV26 92.50 P 0.00 0.00 0.00 18.61 +0.16 31 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 21.11 +0.16 34 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 23.60 +0.15 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 26.11 +0.16 39 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 28.61 +0.16 42 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 31.11 +0.16 45 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 33.68 +0.23 52 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 36.10 +0.15 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 38.61 +0.16 52 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 41.12 +0.17 56 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 43.71 +0.26 64 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 46.23 +0.28 67 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 48.72 +0.27 69 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 51.22 +0.27 71 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 53.72 +0.27 73 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 56.22 +0.27 75 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 58.72 +0.27 77 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 61.22 +0.27 80 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 63.72 +0.27 82 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 66.10 +0.15 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 68.61 +0.16 77 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 71.10 +0.15 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 73.60 +0.15 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 76.10 +0.15 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 78.61 +0.16 84 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 81.11 +0.16 85 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 32 0 5 0
30DEC26 49.00 P 0.11 0.11 0.11 0.02 -0.01 33 40 103 +40
30DEC26 50.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 133 0
30DEC26 52.50 P 0.17 0.17 0.17 0.05 -0.02 31 30 140 +9
30DEC26 55.00 P 0.00 0.00 0.00 0.10 -0.03 31 0 278 0
30DEC26 57.50 P 0.35 0.35 0.35 0.20 -0.04 30 30 487 0
30DEC26 60.00 P 0.51 0.51 0.51 0.36 -0.05 30 30 2,464 0
30DEC26 62.50 P 0.68 0.77 0.67 0.61 -0.07 29 52 1,693 +32
30DEC26 65.00 P 1.05 1.05 1.02 1.00 0.00 29 34 806 +17
30DEC26 67.50 P 1.57 1.57 1.46 1.46 -0.05 28 153 1,311 +139
30DEC26 70.00 P 2.18 2.20 2.18 2.20 +0.01 27 139 2,399 +139
30DEC26 72.50 P 3.36 3.48 3.06 3.07 -0.03 26 303 1,219 +122
30DEC26 75.00 P 4.64 4.74 4.54 4.32 +0.10 26 4 1,015 -1
30DEC26 77.50 P 5.93 5.93 5.93 5.84 +0.16 27 10 502 0
30DEC26 80.00 P 0.00 0.00 0.00 7.58 +0.12 27 0 2,320 0
30DEC26 82.50 P 9.57 9.57 9.57 9.63 +0.28 28 23 822 0
30DEC26 85.00 P 0.00 0.00 0.00 11.33 -0.26 23 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 13.90 +0.10 28 0 88 0
30DEC26 90.00 P 16.08 16.08 16.08 16.66 +0.55 34 27 186 -27
30DEC26 92.50 P 0.00 0.00 0.00 18.61 +0.11 27 0 258 0
30DEC26 95.00 P 0.00 0.00 0.00 21.13 +0.17 30 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 23.60 +0.15 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.26 +0.31 39 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.61 +0.16 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.11 +0.16 38 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.68 +0.23 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.10 +0.15 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.61 +0.16 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.12 +0.17 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.71 +0.26 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.23 +0.28 56 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 48.72 +0.27 58 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 51.22 +0.27 60 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 53.72 +0.27 62 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.22 +0.27 64 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 58.72 +0.27 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 61.22 +0.27 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 63.72 +0.27 69 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 66.10 +0.15 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 68.72 +0.27 72 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 71.10 +0.15 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 73.72 +0.27 75 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 76.22 +0.27 77 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 78.61 +0.16 71 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 81.22 +0.27 80 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 0.01 -0.01 33 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.13 -0.03 32 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.16 -0.04 32 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.20 -0.05 32 0 121 0
30MAR27 52.50 P 0.00 0.00 0.00 0.33 -0.06 31 0 165 0
30MAR27 55.00 P 0.65 0.65 0.65 0.52 -0.06 31 1 83 +1
30MAR27 57.50 P 0.91 0.91 0.91 0.78 -0.07 31 30 269 +30
30MAR27 60.00 P 1.17 1.18 1.17 1.13 -0.01 30 40 369 +30
30MAR27 62.50 P 1.58 1.58 1.58 1.53 -0.02 29 20 330 +20
30MAR27 65.00 P 2.19 2.20 2.06 2.05 -0.04 29 41 1,583 +41
30MAR27 67.50 P 2.74 2.74 2.72 2.74 -0.02 28 138 317 +68
30MAR27 70.00 P 3.58 3.59 3.57 3.58 0.00 28 184 1,792 +56
30MAR27 72.50 P 4.60 4.62 4.58 4.58 +0.04 27 138 422 +64
30MAR27 75.00 P 0.00 0.00 0.00 5.74 +0.09 27 0 324 0
30MAR27 77.50 P 7.33 7.33 7.33 7.25 +0.19 27 30 757 +30
30MAR27 80.00 P 0.00 0.00 0.00 8.78 -0.10 27 0 317 0
30MAR27 82.50 P 0.00 0.00 0.00 10.57 -0.11 27 0 766 0
30MAR27 85.00 P 0.00 0.00 0.00 12.62 +0.41 27 0 617 0
30MAR27 87.50 P 0.00 0.00 0.00 14.67 +0.50 28 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 16.75 +0.52 27 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.05 +0.10 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.24 +0.01 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.67 +0.08 27 0 60 0
30MAR27 100.00 P 25.90 25.90 25.90 26.26 +0.26 31 1 54 +1
30MAR27 102.50 P 0.00 0.00 0.00 28.63 +0.18 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.11 +0.16 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.68 +0.23 35 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.13 +0.18 35 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.61 +0.16 36 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 41.12 +0.17 38 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 43.71 +0.26 42 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 46.23 +0.28 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 48.72 +0.27 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 51.22 +0.27 47 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 53.72 +0.27 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 56.22 +0.27 50 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 58.72 +0.27 51 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 61.22 +0.27 53 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 63.72 +0.27 54 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 66.12 +0.17 52 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 68.72 +0.27 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 71.10 +0.15 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 73.72 +0.27 59 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 76.22 +0.27 60 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 78.67 +0.22 60 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 81.22 +0.27 62 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 0.01 -0.01 32 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 91 0
29JUN27 41.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.12 -0.03 32 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.15 -0.03 32 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.18 -0.04 32 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.22 -0.05 31 0 53 0
29JUN27 46.00 P 0.00 0.00 0.00 0.27 -0.04 31 0 101 0
29JUN27 47.00 P 0.00 0.00 0.00 0.32 -0.06 31 0 36 0
29JUN27 48.00 P 0.00 0.00 0.00 0.39 -0.05 31 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 0.46 -0.05 31 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 0.54 -0.06 31 0 64 0
29JUN27 52.50 P 1.00 1.00 1.00 0.79 -0.07 31 1 115 +1
29JUN27 55.00 P 0.00 0.00 0.00 1.13 -0.06 30 0 148 0
29JUN27 57.50 P 0.00 0.00 0.00 1.57 -0.01 30 0 57 0
29JUN27 60.00 P 0.00 0.00 0.00 2.04 +0.02 30 0 228 0
29JUN27 62.50 P 2.60 2.60 2.60 2.60 -0.01 29 4 209 +4
29JUN27 65.00 P 0.00 0.00 0.00 3.32 +0.01 29 0 1,689 0
29JUN27 67.50 P 0.00 0.00 0.00 4.19 +0.05 28 0 360 0
29JUN27 70.00 P 0.00 0.00 0.00 5.18 +0.09 28 0 224 0
29JUN27 72.50 P 0.00 0.00 0.00 6.27 +0.14 28 0 873 0
29JUN27 75.00 P 7.59 7.59 7.59 7.52 +0.17 27 30 1,326 0
29JUN27 77.50 P 8.95 9.01 8.95 8.95 +0.13 27 60 289 +56
29JUN27 80.00 P 0.00 0.00 0.00 10.48 +0.11 27 0 141 0
29JUN27 82.50 P 0.00 0.00 0.00 12.25 +0.16 27 0 121 0
29JUN27 85.00 P 0.00 0.00 0.00 14.08 +0.22 27 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 15.96 +0.22 27 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 17.99 +0.31 27 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 20.04 +0.35 27 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 22.18 +0.43 27 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 24.36 +0.50 27 0 30 0
29JUN27 100.00 P 26.50 26.69 26.50 26.99 +0.17 30 31 61 +31
29JUN27 102.50 P 0.00 0.00 0.00 29.36 +0.28 31 0 413 0
29JUN27 105.00 P 0.00 0.00 0.00 31.30 -0.07 28 0 150 0
29JUN27 107.50 P 0.00 0.00 0.00 33.68 -0.04 28 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 36.13 +0.03 28 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 38.72 +0.21 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 41.22 +0.25 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 43.71 +0.26 35 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 46.23 +0.28 36 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 48.72 +0.27 38 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 51.22 +0.27 39 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 53.72 +0.27 40 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 56.22 +0.27 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 58.72 +0.27 43 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 61.22 +0.27 44 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 63.72 +0.27 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 66.12 +0.17 44 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 68.72 +0.27 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 71.12 +0.17 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 73.72 +0.27 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 76.22 +0.27 51 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 78.67 +0.22 51 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 81.22 +0.27 53 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.14 +0.03 33 0 10 0
29SEP27 39.00 P 0.00 0.00 0.00 0.17 +0.03 33 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.20 +0.03 33 0 3 0
29SEP27 41.00 P 0.00 0.00 0.00 0.25 +0.04 33 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.29 +0.03 32 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.34 +0.04 32 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.41 +0.05 32 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 0.48 +0.05 32 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 0.55 +0.05 32 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.65 +0.07 32 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.74 +0.06 32 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 0.84 +0.06 32 0 4 0
29SEP27 50.00 P 0.00 0.00 0.00 0.97 +0.08 32 0 64 0
29SEP27 52.50 P 0.00 0.00 0.00 1.31 +0.07 31 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 1.75 +0.07 31 0 16 0
29SEP27 57.50 P 0.00 0.00 0.00 2.22 +0.04 30 0 1 0
29SEP27 60.00 P 0.00 0.00 0.00 2.76 +0.06 30 0 11 0
29SEP27 62.50 P 0.00 0.00 0.00 3.40 +0.05 29 0 129 0
29SEP27 65.00 P 0.00 0.00 0.00 4.18 +0.04 29 0 156 0
29SEP27 67.50 P 0.00 0.00 0.00 5.07 +0.03 28 0 200 0
29SEP27 70.00 P 0.00 0.00 0.00 6.08 +0.01 28 0 243 0
29SEP27 72.50 P 0.00 0.00 0.00 7.17 0.00 28 0 31 0
29SEP27 75.00 P 0.00 0.00 0.00 8.41 -0.03 27 0 41 0
29SEP27 77.50 P 0.00 0.00 0.00 9.81 +0.04 27 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 11.46 +0.15 27 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 13.08 +0.13 27 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.96 +0.34 27 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 16.41 -0.15 26 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 18.75 +0.48 27 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 20.74 +0.54 27 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 22.84 +0.60 28 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 24.95 +0.62 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 27.11 +0.29 27 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 29.39 +0.31 28 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 31.62 +0.05 28 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 33.87 +0.02 27 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 36.24 +0.06 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 38.72 +0.17 29 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 41.22 +0.25 30 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 43.71 +0.26 31 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 46.23 +0.28 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 48.72 +0.27 34 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 51.22 +0.27 35 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 53.72 +0.27 36 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 56.22 +0.27 37 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 58.72 +0.27 39 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 61.22 +0.27 40 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 63.72 +0.27 41 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 66.12 +0.17 40 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 68.72 +0.27 43 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 71.12 +0.17 42 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 73.72 +0.27 45 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 76.22 +0.27 46 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 78.67 +0.22 46 0 0 0
TOTAL PUT 6,011 74,244 -4,200
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIR - AIR CHINA CLOSING PRICE HK$ 3.780
29SEP26 2.70 C 0.00 0.00 0.00 1.08 +0.07 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.98 +0.07 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.88 +0.07 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.78 +0.07 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.68 +0.07 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.58 +0.07 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.48 +0.07 0 0 0 -5
29SEP26 3.40 C 0.29 0.29 0.29 0.38 +0.08 0 285 0 -285
29SEP26 3.50 C 0.00 0.00 0.00 0.28 +0.07 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 +0.07 0 0 0 -16
29SEP26 3.70 C 0.06 0.06 0.06 0.08 +0.05 0 75 0 -226
29SEP26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
29SEP26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
29SEP26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 474 0
29SEP26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
29SEP26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 328 0
29SEP26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
29SEP26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 338 0
29SEP26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 383 0
29SEP26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 334 0
29SEP26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
29SEP26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
29SEP26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
29SEP26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 1.09 +0.08 56 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.99 +0.08 50 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.89 +0.07 44 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.79 +0.07 39 0 0 0
29OCT26 3.10 C 0.68 0.68 0.68 0.69 +0.07 33 66 66 +66
29OCT26 3.20 C 0.00 0.00 0.00 0.60 +0.07 39 0 215 0
29OCT26 3.30 C 0.00 0.00 0.00 0.51 +0.07 39 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.42 +0.06 37 0 2 0
29OCT26 3.50 C 0.00 0.00 0.00 0.34 +0.06 37 0 20 0
29OCT26 3.60 C 0.00 0.00 0.00 0.27 +0.05 37 0 80 0
29OCT26 3.70 C 0.21 0.21 0.21 0.20 +0.03 35 50 50 +50
29OCT26 3.80 C 0.12 0.12 0.12 0.15 +0.03 35 30 208 0
29OCT26 3.90 C 0.10 0.11 0.10 0.11 +0.02 36 13 240 +10
29OCT26 4.00 C 0.06 0.07 0.06 0.08 +0.02 36 80 300 +50
29OCT26 4.10 C 0.05 0.05 0.05 0.06 +0.02 38 10 82 +10
29OCT26 4.20 C 0.00 0.00 0.00 0.04 +0.01 37 0 317 0
29OCT26 4.30 C 0.00 0.00 0.00 0.03 +0.01 39 0 399 0
29OCT26 4.40 C 0.00 0.00 0.00 0.02 +0.01 39 0 385 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 236 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 265 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 110 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 510 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 165 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 1.10 +0.07 45 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 1.00 +0.07 40 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.91 +0.07 43 0 0 0
27NOV26 3.00 C 0.80 0.80 0.80 0.82 +0.08 44 50 50 +50
27NOV26 3.10 C 0.00 0.00 0.00 0.72 +0.07 39 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.64 +0.07 41 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.55 +0.06 38 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.48 +0.05 39 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.40 +0.03 37 0 260 0
27NOV26 3.60 C 0.00 0.00 0.00 0.34 +0.03 38 0 175 0
27NOV26 3.70 C 0.00 0.00 0.00 0.29 +0.04 39 0 1 0
27NOV26 3.80 C 0.00 0.00 0.00 0.23 +0.02 38 0 62 0
27NOV26 3.90 C 0.00 0.00 0.00 0.19 +0.03 38 0 60 0
27NOV26 4.00 C 0.15 0.15 0.15 0.15 +0.02 38 9 161 0
27NOV26 4.10 C 0.09 0.09 0.09 0.12 +0.01 38 10 20 +10
27NOV26 4.20 C 0.00 0.00 0.00 0.10 +0.02 39 0 142 0
27NOV26 4.30 C 0.00 0.00 0.00 0.08 +0.01 39 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.06 0.00 39 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.05 +0.02 40 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.04 +0.02 40 0 8 0
27NOV26 4.70 C 0.00 0.00 0.00 0.03 +0.02 40 0 10 0
27NOV26 4.80 C 0.00 0.00 0.00 0.02 +0.01 39 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.11 +0.07 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.02 +0.07 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.93 +0.07 40 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.84 +0.07 39 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.76 +0.07 40 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.68 +0.06 40 0 170 0
30DEC26 3.30 C 0.00 0.00 0.00 0.60 +0.06 39 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.53 +0.05 39 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.47 +0.04 40 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.41 +0.04 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.35 +0.03 39 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 0.30 +0.03 39 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.26 +0.04 39 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.22 +0.03 39 0 306 0
30DEC26 4.10 C 0.00 0.00 0.00 0.18 +0.02 38 0 39 0
30DEC26 4.20 C 0.00 0.00 0.00 0.16 +0.03 39 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 +0.02 39 0 105 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 +0.01 39 0 129 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 133 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 +0.01 40 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 +0.02 41 0 74 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 +0.01 39 0 38 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 +0.01 39 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 127 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 +0.01 39 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.18 +0.08 43 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.09 +0.07 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.01 +0.07 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.93 +0.06 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.85 +0.05 39 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.78 +0.05 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.71 +0.05 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.65 +0.05 39 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.59 +0.03 39 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.54 +0.04 40 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.49 +0.03 40 0 17 0
30MAR27 3.80 C 0.00 0.00 0.00 0.44 +0.03 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.40 +0.03 40 0 135 0
30MAR27 4.00 C 0.00 0.00 0.00 0.36 +0.02 40 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.32 +0.03 39 0 0 0
30MAR27 4.20 C 0.28 0.28 0.28 0.29 +0.02 40 150 150 +150
30MAR27 4.30 C 0.00 0.00 0.00 0.26 +0.03 40 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.23 +0.02 39 0 10 0
30MAR27 4.50 C 0.18 0.18 0.18 0.20 +0.02 39 100 100 +100
30MAR27 4.60 C 0.00 0.00 0.00 0.18 +0.02 39 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 +0.02 40 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 39 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.24 +0.06 42 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.16 +0.06 41 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.09 +0.07 42 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.01 +0.06 41 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.94 +0.06 40 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.88 +0.06 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.82 +0.06 41 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.76 +0.05 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.70 +0.05 40 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.65 +0.04 40 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.60 +0.04 40 0 2 0
29JUN27 3.80 C 0.00 0.00 0.00 0.55 +0.04 40 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.51 +0.04 40 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.47 +0.03 40 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.43 +0.03 40 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.39 +0.02 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.35 +0.03 39 0 5 0
29JUN27 4.40 C 0.00 0.00 0.00 0.33 +0.02 39 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 +0.03 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.28 +0.02 40 0 0 0
29JUN27 4.70 C 0.24 0.24 0.24 0.25 +0.03 39 100 100 +100
29JUN27 4.80 C 0.00 0.00 0.00 0.23 +0.03 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.21 +0.03 39 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.19 +0.02 39 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.15 +0.02 39 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.12 +0.02 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.06 +0.01 39 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 1 0
29SEP27 2.70 C 0.00 0.00 0.00 1.31 +0.06 43 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.24 +0.07 43 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.17 +0.07 43 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.10 +0.06 42 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 1.03 +0.06 41 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.97 +0.06 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.91 +0.05 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.85 +0.06 41 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.80 +0.06 41 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.75 +0.05 41 0 30 0
29SEP27 3.70 C 0.00 0.00 0.00 0.70 +0.05 41 0 30 0
29SEP27 3.80 C 0.00 0.00 0.00 0.65 +0.04 40 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.61 +0.04 40 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.57 +0.04 40 0 3 0
29SEP27 4.10 C 0.00 0.00 0.00 0.53 +0.03 40 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.49 +0.03 40 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.46 +0.03 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.43 +0.03 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.40 +0.03 40 0 5 0
29SEP27 4.60 C 0.00 0.00 0.00 0.37 +0.03 40 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.35 +0.05 40 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.33 +0.04 40 0 5 0
29SEP27 4.90 C 0.00 0.00 0.00 0.29 +0.03 39 0 88 0
TOTAL CALL 1,028 15,671 +64
29SEP26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 355 0
29SEP26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 539 0
29SEP26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 401 0
29SEP26 3.70 P 0.02 0.02 0.01 0.00 -0.02 0 52 757 -52
29SEP26 3.80 P 0.06 0.06 0.06 0.02 -0.09 0 5 0 -333
29SEP26 3.90 P 0.20 0.20 0.13 0.12 -0.09 0 12 0 -113
29SEP26 4.00 P 0.30 0.30 0.30 0.22 -0.08 0 7 0 -306
29SEP26 4.10 P 0.40 0.40 0.40 0.32 -0.08 0 2 0 -153
29SEP26 4.20 P 0.00 0.00 0.00 0.42 -0.08 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.52 -0.08 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.62 -0.08 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.72 -0.08 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.82 -0.08 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.92 -0.08 0 0 0 0
29SEP26 4.80 P 1.03 1.03 1.03 1.02 -0.08 0 5 0 -15
29SEP26 4.90 P 0.00 0.00 0.00 1.12 -0.08 0 0 0 -15
29SEP26 5.00 P 0.00 0.00 0.00 1.22 -0.08 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.47 -0.08 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.72 -0.08 0 0 0 -15
29SEP26 5.75 P 0.00 0.00 0.00 1.97 -0.08 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.22 -0.08 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.47 -0.08 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.72 -0.08 0 0 0 -15
29SEP26 6.75 P 0.00 0.00 0.00 2.97 -0.08 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.22 -0.08 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.47 -0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.72 -0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.97 -0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.22 -0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.47 -0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.72 -0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.97 -0.08 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.22 -0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.47 -0.08 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.72 -0.08 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.97 -0.08 0 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 -0.01 38 0 60 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 -0.01 38 0 163 0
29OCT26 3.40 P 0.05 0.05 0.05 0.04 -0.01 40 5 85 +5
29OCT26 3.50 P 0.08 0.08 0.06 0.06 -0.01 39 6 220 +6
29OCT26 3.60 P 0.11 0.11 0.08 0.09 -0.02 39 11 169 +2
29OCT26 3.70 P 0.15 0.15 0.15 0.13 -0.02 39 15 236 +15
29OCT26 3.80 P 0.18 0.18 0.18 0.18 -0.04 40 12 269 +12
29OCT26 3.90 P 0.24 0.24 0.22 0.22 -0.06 35 9 41 +9
29OCT26 4.00 P 0.00 0.00 0.00 0.30 -0.04 39 0 14 0
29OCT26 4.10 P 0.00 0.00 0.00 0.38 -0.06 40 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.46 -0.06 40 0 57 0
29OCT26 4.30 P 0.00 0.00 0.00 0.54 -0.07 38 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.63 -0.07 37 0 50 0
29OCT26 4.50 P 0.00 0.00 0.00 0.73 -0.07 41 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.82 -0.08 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.92 -0.08 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.13 -0.07 56 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.23 -0.07 60 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.47 -0.08 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.73 -0.07 75 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.97 -0.08 0 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 75 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 -0.01 41 0 30 0
27NOV26 3.20 P 0.06 0.06 0.06 0.04 -0.02 39 30 60 +30
27NOV26 3.30 P 0.00 0.00 0.00 0.06 -0.02 40 0 186 0
27NOV26 3.40 P 0.00 0.00 0.00 0.09 -0.02 41 0 58 0
27NOV26 3.50 P 0.14 0.14 0.14 0.12 -0.02 41 30 199 +30
27NOV26 3.60 P 0.00 0.00 0.00 0.15 -0.03 39 0 73 0
27NOV26 3.70 P 0.20 0.20 0.20 0.20 -0.03 40 1 6 +1
27NOV26 3.80 P 0.00 0.00 0.00 0.25 -0.03 40 0 99 0
27NOV26 3.90 P 0.00 0.00 0.00 0.30 -0.04 39 0 3 0
27NOV26 4.00 P 0.00 0.00 0.00 0.37 -0.05 40 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.44 -0.05 41 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.51 -0.06 40 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.60 -0.05 43 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.68 -0.06 42 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.76 -0.07 41 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.85 -0.06 42 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 0.95 -0.06 45 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.03 -0.07 40 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.13 -0.08 42 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.23 -0.07 45 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.48 -0.07 51 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.73 -0.07 57 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.97 -0.08 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 -0.02 41 0 3 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 -0.02 40 0 20 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 -0.02 40 0 34 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 -0.02 41 0 62 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 -0.02 40 0 5 0
30DEC26 3.70 P 0.29 0.29 0.29 0.25 -0.03 40 2 96 -2
30DEC26 3.80 P 0.00 0.00 0.00 0.30 -0.04 40 0 537 0
30DEC26 3.90 P 0.00 0.00 0.00 0.36 -0.04 40 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.42 -0.05 40 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.48 -0.06 39 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.56 -0.06 40 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.63 -0.06 40 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.71 -0.06 40 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.80 -0.06 42 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.88 -0.07 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.97 -0.07 42 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.06 -0.07 42 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.15 -0.07 42 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.24 -0.08 41 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.48 -0.07 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.73 -0.08 48 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.98 -0.08 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.23 -0.08 56 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.48 -0.08 60 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.73 -0.08 64 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.98 -0.08 67 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.23 -0.08 71 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.48 -0.08 74 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.73 -0.08 77 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.98 -0.08 80 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.23 -0.08 83 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.48 -0.08 86 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.73 -0.08 89 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.98 -0.08 91 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.23 -0.08 94 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.48 -0.08 96 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.73 -0.08 99 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.98 -0.08 101 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 28 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 -0.02 40 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 -0.02 41 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 -0.03 40 0 27 0
30MAR27 3.50 P 0.28 0.28 0.28 0.28 -0.02 41 2 2 +2
30MAR27 3.60 P 0.00 0.00 0.00 0.32 -0.02 41 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.37 -0.02 41 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.42 -0.03 41 0 24 0
30MAR27 3.90 P 0.00 0.00 0.00 0.47 -0.04 40 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.52 -0.05 39 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.59 -0.04 40 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.65 -0.05 39 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.72 -0.06 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.79 -0.06 39 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.87 -0.06 39 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.95 -0.06 39 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.03 -0.06 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.11 -0.06 39 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.20 -0.06 40 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.29 -0.06 40 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.51 -0.07 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.75 -0.06 42 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.98 -0.08 41 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.23 -0.08 44 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.48 -0.08 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.73 -0.08 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.98 -0.08 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.23 -0.08 55 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.48 -0.08 58 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.73 -0.08 60 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.98 -0.08 62 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.23 -0.08 65 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.48 -0.08 67 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.73 -0.08 69 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.98 -0.08 71 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.23 -0.08 73 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.48 -0.08 75 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 -0.02 40 0 25 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 -0.02 40 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 -0.02 40 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.26 -0.03 40 0 21 0
29JUN27 3.40 P 0.00 0.00 0.00 0.30 -0.03 40 0 35 0
29JUN27 3.50 P 0.00 0.00 0.00 0.34 -0.03 39 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.39 -0.03 40 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.44 -0.03 40 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.49 -0.03 39 0 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.54 -0.04 39 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.60 -0.04 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.66 -0.04 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.73 -0.04 39 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.80 -0.05 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.86 -0.06 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.94 -0.05 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.02 -0.05 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.09 -0.06 39 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.17 -0.06 39 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.25 -0.06 39 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.34 -0.06 40 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.55 -0.07 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.78 -0.06 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.00 -0.07 40 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.24 -0.07 41 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.48 -0.08 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.73 -0.08 43 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.98 -0.08 46 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.23 -0.08 48 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.13 -0.01 40 0 26 0
29SEP27 2.80 P 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.18 -0.02 40 0 5 0
29SEP27 3.00 P 0.00 0.00 0.00 0.21 -0.02 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.25 -0.02 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.28 -0.03 40 0 7 0
29SEP27 3.30 P 0.00 0.00 0.00 0.32 -0.02 40 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.36 -0.02 40 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.40 -0.03 39 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.45 -0.02 39 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.50 -0.02 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.55 -0.03 39 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.60 -0.04 38 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.66 -0.04 39 0 4 0
29SEP27 4.10 P 0.00 0.00 0.00 0.72 -0.04 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.79 -0.05 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.86 -0.05 39 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.93 -0.06 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.00 -0.05 39 0 0 0
29SEP27 4.60 P 1.06 1.06 1.06 1.05 -0.08 37 5 5 +5
29SEP27 4.70 P 0.00 0.00 0.00 1.15 -0.06 39 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.23 -0.06 40 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.30 -0.06 39 0 0 0
TOTAL PUT 211 9,072 -902
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$ 106.300
29SEP26 60.00 C 0.00 0.00 0.00 46.30 +14.30 0 0 0 -3
29SEP26 62.50 C 0.00 0.00 0.00 43.80 +14.29 0 0 0 -2
29SEP26 65.00 C 0.00 0.00 0.00 41.30 +14.29 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.80 +14.29 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.30 +14.29 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.80 +14.29 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.30 +14.29 0 0 0 0
29SEP26 77.50 C 28.70 28.70 28.58 28.80 +14.29 0 3 0 -6
29SEP26 80.00 C 0.00 0.00 0.00 26.30 +14.29 0 0 0 -1
29SEP26 82.50 C 0.00 0.00 0.00 23.80 +14.29 0 0 0 -1
29SEP26 85.00 C 0.00 0.00 0.00 21.30 +14.26 0 0 0 -22
29SEP26 87.50 C 0.00 0.00 0.00 18.80 +14.13 0 0 0 -40
29SEP26 90.00 C 10.40 10.40 10.40 16.30 +13.73 0 1 0 -36
29SEP26 92.50 C 0.00 0.00 0.00 13.80 +12.55 0 0 0 -68
29SEP26 95.00 C 8.50 12.00 8.50 11.30 +10.86 0 61 0 -150
29SEP26 97.50 C 6.00 8.50 5.60 8.80 +8.68 0 19 0 -88
29SEP26 100.00 C 4.00 8.75 2.00 6.30 +6.27 0 32 0 -178
29SEP26 102.50 C 1.11 4.80 1.11 3.80 +3.79 0 18 0 -120
29SEP26 105.00 C 0.30 2.77 0.30 1.30 +1.29 0 97 0 -89
29SEP26 107.50 C 0.25 0.95 0.12 0.00 -0.01 0 259 217 +92
29SEP26 110.00 C 0.19 0.25 0.02 0.00 -0.01 0 61 222 +20
29SEP26 112.50 C 0.10 0.10 0.03 0.00 -0.01 0 42 215 +20
29SEP26 115.00 C 0.05 0.05 0.02 0.00 -0.01 0 25 421 0
29SEP26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
29SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
29SEP26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29SEP26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
29SEP26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
29SEP26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29SEP26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29SEP26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
02OCT26 70.00 C 0.00 0.00 0.00 36.32 +14.30 146 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 35.32 +14.30 140 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 34.32 +14.30 135 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 33.32 +14.30 129 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 32.32 +14.29 123 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 31.32 +14.29 117 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 30.32 +14.29 112 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 29.32 +14.29 106 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 28.32 +14.28 99 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 27.32 +14.27 92 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 26.32 +14.26 83 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 25.32 +14.23 0 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 24.32 +14.20 0 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 23.32 +14.14 0 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 22.32 +14.07 0 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 21.32 +13.96 0 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 20.32 +13.82 0 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 19.32 +13.64 0 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 18.32 +13.40 0 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 17.33 +13.08 73 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 16.33 +12.74 69 0 3 0
02OCT26 91.00 C 0.00 0.00 0.00 15.61 +12.62 113 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 14.58 +12.11 104 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 13.72 +11.72 108 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 12.39 +10.82 70 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 11.71 +10.46 94 0 13 0
02OCT26 96.00 C 7.68 7.68 7.68 10.48 +9.50 71 10 10 -3
02OCT26 97.00 C 0.00 0.00 0.00 9.55 +8.77 70 0 2 0
02OCT26 98.00 C 0.00 0.00 0.00 8.65 +8.05 71 0 8 0
02OCT26 99.00 C 0.00 0.00 0.00 7.77 +7.32 71 0 2 0
02OCT26 100.00 C 1.00 6.00 1.00 6.72 +6.39 61 22 23 +20
02OCT26 101.00 C 0.00 0.00 0.00 6.23 +5.99 74 0 5 0
02OCT26 102.00 C 1.99 1.99 1.99 5.46 +5.29 73 12 12 +12
02OCT26 103.00 C 2.00 2.20 2.00 4.61 +4.49 69 16 11 +1
02OCT26 104.00 C 1.39 1.39 1.39 3.96 +3.87 69 9 9 +9
02OCT26 105.00 C 2.00 3.60 2.00 3.39 +3.33 70 72 10 +9
02OCT26 106.00 C 2.99 2.99 2.99 2.87 +2.83 70 1 15 0
02OCT26 107.00 C 1.36 1.56 1.36 2.42 +2.39 71 3 2 +2
02OCT26 108.00 C 1.50 2.60 0.70 2.02 +2.00 71 3 17 +1
02OCT26 109.00 C 1.32 1.32 1.32 1.68 +1.67 72 3 1 -1
02OCT26 110.00 C 0.51 2.01 0.51 1.36 +1.35 72 37 21 +19
02OCT26 111.00 C 0.50 1.77 0.50 1.09 +1.08 72 8 6 +5
02OCT26 112.00 C 0.00 0.00 0.00 0.86 +0.85 71 0 0 0
02OCT26 113.00 C 0.45 0.45 0.45 0.67 +0.66 71 15 15 +15
02OCT26 114.00 C 0.30 1.00 0.30 0.52 +0.51 71 23 23 -7
02OCT26 115.00 C 0.37 0.68 0.37 0.40 +0.39 71 23 53 +23
02OCT26 116.00 C 0.39 0.39 0.39 0.30 +0.29 71 15 15 +15
02OCT26 117.00 C 0.18 0.40 0.18 0.23 +0.22 71 33 18 +18
02OCT26 118.00 C 0.00 0.00 0.00 0.17 +0.16 71 0 0 0
02OCT26 119.00 C 0.22 0.38 0.22 0.12 +0.11 71 5 12 +5
09OCT26 72.00 C 0.00 0.00 0.00 34.36 - 66 0 0 -
09OCT26 73.00 C 0.00 0.00 0.00 33.36 - 0 0 0 -
09OCT26 74.00 C 0.00 0.00 0.00 32.36 +14.24 0 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 31.36 +14.25 0 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 30.37 +14.16 71 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 29.37 +14.11 68 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 28.34 +14.01 0 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 27.54 +14.13 96 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 26.39 +13.88 69 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 25.32 +13.69 0 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 24.78 +14.01 101 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 23.54 +13.59 82 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 22.44 +13.29 68 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 21.46 +13.08 67 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 20.32 +12.67 0 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 19.91 +12.96 88 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 18.57 +12.28 67 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 17.38 +11.68 39 0 0 0
09OCT26 90.00 C 16.90 16.90 16.90 16.33 +11.21 0 1 0 -1
09OCT26 91.00 C 0.00 0.00 0.00 16.16 +11.59 80 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 14.88 +10.81 67 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 14.11 +10.52 71 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 13.28 +10.12 71 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 12.30 +9.57 67 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 11.48 +9.09 67 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 10.69 +8.59 67 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 9.92 +8.11 67 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 9.19 +7.62 67 0 2 0
09OCT26 100.00 C 0.00 0.00 0.00 8.48 +7.11 67 0 2 0
09OCT26 101.00 C 0.00 0.00 0.00 7.81 +6.62 67 0 2 0
09OCT26 102.00 C 3.70 6.34 3.70 6.95 +5.93 64 2 2 +2
09OCT26 103.00 C 4.50 4.50 4.50 6.53 +5.66 67 1 1 +1
09OCT26 104.00 C 4.10 4.10 4.10 5.95 +5.22 67 1 2 +1
09OCT26 105.00 C 3.70 4.35 3.70 5.42 +4.80 67 9 3 +3
09OCT26 106.00 C 4.90 4.90 4.90 4.92 +4.40 67 1 1 +1
09OCT26 107.00 C 3.92 3.92 3.92 4.45 +4.02 67 6 53 +3
09OCT26 108.00 C 4.65 4.65 4.65 4.02 +3.66 67 4 19 +4
09OCT26 109.00 C 1.63 4.30 1.63 3.62 +3.32 67 16 15 +15
09OCT26 110.00 C 2.49 3.86 2.49 3.25 +3.00 67 4 4 +4
09OCT26 111.00 C 1.26 1.26 1.26 2.91 +2.71 67 4 4 +4
09OCT26 112.00 C 1.39 3.16 1.39 2.61 +2.44 68 5 5 +5
09OCT26 113.00 C 1.05 2.10 1.05 2.22 +2.08 66 54 53 +53
09OCT26 114.00 C 0.98 2.39 0.98 1.96 +1.85 66 87 72 +72
29OCT26 62.50 C 0.00 0.00 0.00 43.83 +14.10 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 41.49 +14.19 67 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 39.02 +14.11 67 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 36.94 +14.18 89 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 34.13 +13.66 67 0 0 0
29OCT26 75.00 C 27.15 27.15 27.15 31.46 +13.18 0 1 1 0
29OCT26 77.50 C 0.00 0.00 0.00 29.10 +12.84 54 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 26.87 +12.55 62 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 24.48 +11.95 59 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 22.34 +11.46 62 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 20.38 +11.00 65 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 19.08 +11.09 74 0 83 0
29OCT26 92.50 C 0.00 0.00 0.00 16.30 +9.46 63 0 40 0
29OCT26 95.00 C 10.00 15.00 10.00 15.18 +9.45 71 13 23 -6
29OCT26 97.50 C 12.00 12.10 9.76 13.47 +8.64 70 6 24 -4
29OCT26 100.00 C 9.80 11.28 9.70 11.30 +7.25 64 9 36 +3
29OCT26 102.50 C 7.21 9.64 7.21 10.24 +6.84 67 12 36 +7
29OCT26 105.00 C 7.50 9.50 7.30 8.92 +6.12 67 23 62 +13
29OCT26 107.50 C 8.00 8.82 7.78 7.78 +5.50 67 7 30 -3
29OCT26 110.00 C 5.70 6.10 5.57 6.75 +4.90 67 8 130 +1
29OCT26 112.50 C 3.24 6.00 3.24 5.82 +4.32 67 10 60 +3
29OCT26 115.00 C 2.76 5.40 2.76 4.94 +3.74 67 31 84 +20
29OCT26 117.50 C 3.54 4.73 3.54 4.31 +3.35 68 18 45 +11
29OCT26 120.00 C 2.50 4.38 2.50 3.69 +2.93 68 108 110 +84
29OCT26 122.50 C 2.40 3.19 2.40 3.14 +2.54 68 6 88 +6
29OCT26 125.00 C 2.20 3.30 1.81 2.64 +2.16 68 139 218 +87
27NOV26 62.50 C 0.00 0.00 0.00 44.20 +13.64 60 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 41.72 +13.38 57 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 39.48 +13.27 65 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 37.19 +13.10 66 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 35.61 +13.55 78 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 33.27 +13.11 75 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 31.30 +12.83 76 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 29.09 +12.19 74 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 26.24 +10.91 64 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 24.47 +10.60 66 0 19 0
27NOV26 87.50 C 0.00 0.00 0.00 23.64 +11.12 75 0 47 0
27NOV26 90.00 C 0.00 0.00 0.00 21.66 +10.38 72 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 19.59 +9.44 69 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 18.49 +9.39 72 0 56 0
27NOV26 97.50 C 0.00 0.00 0.00 17.07 +8.89 73 0 32 0
27NOV26 100.00 C 12.01 12.01 12.01 15.42 +8.09 71 1 52 -1
27NOV26 102.50 C 0.00 0.00 0.00 14.16 +7.61 71 0 30 0
27NOV26 105.00 C 11.00 13.21 11.00 12.73 +6.87 70 5 7 +3
27NOV26 107.50 C 0.00 0.00 0.00 11.63 +6.44 70 0 15 0
27NOV26 110.00 C 9.10 10.50 9.10 10.50 +5.91 69 7 227 -3
27NOV26 112.50 C 9.96 9.96 9.96 9.74 +5.69 70 1 17 -1
27NOV26 115.00 C 7.33 7.33 7.33 8.84 +5.27 70 1 52 0
27NOV26 117.50 C 0.00 0.00 0.00 7.97 +4.83 70 0 61 0
27NOV26 120.00 C 0.00 0.00 0.00 7.32 +4.56 71 0 15 0
27NOV26 122.50 C 0.00 0.00 0.00 6.68 +4.26 71 0 16 0
27NOV26 125.00 C 5.19 6.34 5.19 6.12 +4.00 71 63 542 +3
30DEC26 60.00 C 0.00 0.00 0.00 47.55 +13.76 75 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 45.01 +13.35 69 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.95 +13.35 72 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.73 +13.14 71 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.79 +13.10 73 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.50 +12.69 71 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.42 +12.40 70 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 32.39 +12.05 69 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.74 +12.01 71 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.66 +11.21 69 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.07 +11.20 70 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 25.16 +10.20 68 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 23.59 +9.81 69 0 47 0
30DEC26 92.50 C 0.00 0.00 0.00 21.94 +9.26 68 1 31 0
30DEC26 95.00 C 16.68 16.68 16.68 20.60 +8.93 68 1 60 -1
30DEC26 97.50 C 0.00 0.00 0.00 19.51 +8.78 70 0 59 0
30DEC26 100.00 C 18.00 18.00 18.00 18.09 +8.22 69 1 33 -1
30DEC26 102.50 C 0.00 0.00 0.00 16.54 +7.46 68 0 48 0
30DEC26 105.00 C 0.00 0.00 0.00 15.59 +7.24 69 0 187 0
30DEC26 107.50 C 13.80 13.90 13.80 14.52 +6.89 69 2 618 +1
30DEC26 110.00 C 13.30 13.30 13.30 13.54 +6.58 69 2 305 -2
30DEC26 112.50 C 0.00 0.00 0.00 12.62 +6.27 69 0 15 0
30DEC26 115.00 C 0.00 0.00 0.00 11.88 +6.10 70 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 10.98 +5.72 70 1 20 0
30DEC26 120.00 C 10.50 11.00 10.50 10.25 +5.46 70 2 278 0
30DEC26 122.50 C 0.00 0.00 0.00 9.57 +5.22 70 0 332 0
30DEC26 125.00 C 0.00 0.00 0.00 8.77 +4.81 70 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.15 +4.56 70 0 0 0
30DEC26 130.00 C 7.00 7.00 7.00 7.61 +4.35 70 2 8 +1
30DEC26 132.50 C 0.00 0.00 0.00 7.03 +4.07 70 0 17 0
30DEC26 135.00 C 4.60 6.00 4.60 6.50 +3.81 70 6 21 +5
30DEC26 137.50 C 0.00 0.00 0.00 6.00 +3.56 70 0 15 0
30DEC26 140.00 C 4.95 5.56 4.95 5.54 +3.33 70 2 7 +1
30DEC26 142.50 C 5.00 5.52 5.00 5.12 +3.12 70 14 14 +13
30DEC26 145.00 C 0.00 0.00 0.00 4.72 +2.90 70 0 10 0
30DEC26 147.50 C 0.00 0.00 0.00 4.35 +2.70 70 0 16 0
30DEC26 150.00 C 4.19 4.55 4.19 4.01 +2.52 70 15 35 +3
30DEC26 152.50 C 0.00 0.00 0.00 3.70 +2.35 70 0 5 0
30DEC26 155.00 C 3.60 3.60 3.60 3.31 +2.09 69 1 19 0
30DEC26 157.50 C 0.00 0.00 0.00 3.14 +2.03 70 0 1 0
30DEC26 160.00 C 3.40 3.50 3.40 2.89 +1.92 70 45 102 +13
30DEC26 162.50 C 0.00 0.00 0.00 2.59 +1.71 69 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.45 +1.65 70 0 1 0
30DEC26 167.50 C 2.48 2.48 2.48 2.19 +1.47 69 5 5 +5
30DEC26 170.00 C 0.00 0.00 0.00 2.02 +1.35 69 0 19 0
30DEC26 172.50 C 2.34 2.70 2.34 1.86 +1.27 69 2 65 0
30MAR27 60.00 C 0.00 0.00 0.00 49.75 +13.28 73 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 47.65 +13.09 72 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 45.60 +12.88 71 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 43.61 +12.65 70 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 41.67 +12.40 69 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 39.78 +12.12 69 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 37.95 +11.82 68 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 36.19 +11.51 68 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 34.50 +11.19 67 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 32.88 +10.87 67 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 31.32 +10.44 67 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 30.00 +10.08 68 0 7 0
30MAR27 90.00 C 0.00 0.00 0.00 28.58 +9.75 67 0 34 0
30MAR27 92.50 C 0.00 0.00 0.00 27.22 +9.42 67 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 25.93 +9.10 67 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 24.71 +8.80 67 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 23.55 +8.50 67 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 22.65 +8.41 68 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.59 +8.11 68 0 24 0
30MAR27 107.50 C 0.00 0.00 0.00 20.59 +7.83 68 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 19.64 +7.56 68 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 18.73 +7.34 69 0 39 0
30MAR27 115.00 C 0.00 0.00 0.00 17.87 +7.28 69 0 18 0
30MAR27 117.50 C 0.00 0.00 0.00 17.06 +6.94 69 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 16.28 +6.74 69 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.55 +6.55 69 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 14.64 +6.16 69 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.98 +5.99 69 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 13.41 +6.09 69 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 12.58 +5.48 68 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.11 +5.61 69 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 11.59 +5.46 69 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 11.06 +5.28 69 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 10.52 +5.07 69 0 5 0
30MAR27 145.00 C 10.29 10.29 10.29 10.00 +4.71 69 3 21 +3
30MAR27 147.50 C 0.00 0.00 0.00 9.52 +4.67 69 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 9.05 +4.48 69 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 8.61 +4.17 69 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.20 +4.01 69 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.80 +3.85 69 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.42 +3.80 69 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 7.06 +3.65 69 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 6.72 +3.50 69 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 6.39 +3.35 69 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.08 +3.21 69 0 39 0
30MAR27 172.50 C 6.00 6.16 6.00 5.79 +3.00 69 2 54 0
29JUN27 60.00 C 0.00 0.00 0.00 51.26 +12.71 67 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 49.42 +12.52 67 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 47.63 +12.31 67 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 45.89 +12.10 67 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 45.53 +13.20 73 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 42.58 +11.66 67 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 41.00 +11.43 67 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 39.46 +11.18 67 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 37.83 +10.86 66 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 36.40 +10.61 66 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 35.04 +10.38 66 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 34.38 +10.58 69 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 32.94 +10.17 68 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 31.26 +9.46 67 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 30.07 +9.35 67 0 22 0
29JUN27 97.50 C 28.68 28.68 28.68 28.91 +9.06 67 1 0 -1
29JUN27 100.00 C 0.00 0.00 0.00 27.97 +8.93 67 0 770 0
29JUN27 102.50 C 0.00 0.00 0.00 27.14 +9.02 68 0 215 0
29JUN27 105.00 C 0.00 0.00 0.00 26.14 +8.53 68 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 25.16 +8.40 68 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 24.23 +8.02 68 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 23.34 +7.90 68 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 22.49 +7.67 68 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.67 +7.44 68 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 20.89 +7.28 68 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 20.13 +7.11 68 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 19.47 +7.01 68 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 18.74 +6.82 68 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 17.87 +6.46 68 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 16.81 +5.89 67 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 16.26 +5.80 67 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 15.64 +5.63 67 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.12 +5.53 67 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 51.63 +12.37 67 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 49.98 +12.18 67 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 48.39 +11.99 67 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 46.84 +11.79 67 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 45.34 +11.60 67 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 43.89 +11.40 67 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 42.49 +11.20 67 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 41.13 +11.00 67 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 39.82 +10.80 67 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 38.54 +10.59 67 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 37.32 +10.40 67 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 36.13 +9.88 67 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 35.23 +9.91 68 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 34.15 +9.70 68 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 33.09 +9.51 68 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 32.06 +9.32 68 0 17 0
29SEP27 102.50 C 0.00 0.00 0.00 31.09 +9.07 68 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 30.19 +8.94 68 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 29.28 +8.71 68 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 28.40 +8.54 68 0 15 0
29SEP27 112.50 C 0.00 0.00 0.00 27.56 +8.36 68 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 26.74 +8.22 68 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 25.89 +8.02 68 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 25.14 +8.43 68 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 24.42 +8.17 68 0 0 0
TOTAL CALL 1,700 9,941 -99
29SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
29SEP26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 268 0
29SEP26 75.00 P 0.01 0.02 0.01 0.00 -0.01 0 3 224 0
29SEP26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
29SEP26 80.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 248 -1
29SEP26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29SEP26 85.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 422 0
29SEP26 87.50 P 0.01 0.01 0.01 0.00 -0.17 0 30 71 0
29SEP26 90.00 P 0.01 0.01 0.01 0.00 -0.66 0 8 228 -7
29SEP26 92.50 P 0.00 0.00 0.00 0.00 -1.73 0 0 261 0
29SEP26 95.00 P 0.20 0.20 0.01 0.00 -3.52 0 30 150 +4
29SEP26 97.50 P 0.30 0.30 0.05 0.00 -5.61 0 17 88 +15
29SEP26 100.00 P 0.80 0.80 0.04 0.00 -8.02 0 83 225 +71
29SEP26 102.50 P 1.00 1.00 0.01 0.00 -10.50 0 219 115 +84
29SEP26 105.00 P 2.88 2.88 0.05 0.00 -13.00 0 94 64 +45
29SEP26 107.50 P 1.20 1.50 1.20 1.20 -14.30 0 3 0 -14
29SEP26 110.00 P 2.92 2.92 2.92 3.70 -14.30 0 2 0 -17
29SEP26 112.50 P 6.62 6.62 6.62 6.20 -14.30 0 3 0 -102
29SEP26 115.00 P 0.00 0.00 0.00 8.70 -14.99 0 0 0 -1
29SEP26 117.50 P 0.00 0.00 0.00 11.20 -14.30 0 0 0 0
29SEP26 120.00 P 16.50 16.50 16.50 13.70 -14.30 0 12 0 -29
29SEP26 122.50 P 0.00 0.00 0.00 16.20 -14.30 0 0 0 -43
29SEP26 125.00 P 0.00 0.00 0.00 18.70 -14.30 0 0 0 -53
29SEP26 127.50 P 0.00 0.00 0.00 21.20 -14.30 0 0 0 -23
29SEP26 130.00 P 0.00 0.00 0.00 23.70 -14.30 0 0 0 -9
29SEP26 132.50 P 0.00 0.00 0.00 26.20 -14.30 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 28.70 -14.30 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 31.20 -14.30 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 33.70 -14.30 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 36.20 -14.30 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 38.70 -14.30 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 41.20 -14.30 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 43.70 -14.30 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 46.20 -14.30 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 48.70 -14.30 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 51.20 -14.30 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 53.70 -14.30 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 56.20 -14.30 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 58.70 -14.30 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 61.20 -14.30 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 63.70 -14.30 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 66.20 -14.30 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 140 0 5 0
02OCT26 76.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
02OCT26 78.00 P 0.00 0.00 0.00 0.01 -0.01 125 0 8 0
02OCT26 79.00 P 0.00 0.00 0.00 0.01 -0.02 121 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 0.01 -0.03 116 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 0.01 -0.05 111 0 1 0
02OCT26 82.00 P 0.00 0.00 0.00 0.01 -0.09 107 0 15 0
02OCT26 83.00 P 0.00 0.00 0.00 0.01 -0.14 102 0 15 0
02OCT26 84.00 P 0.00 0.00 0.00 0.01 -0.22 98 0 0 0
02OCT26 85.00 P 0.08 0.08 0.08 0.01 -0.33 93 1 75 0
02OCT26 86.00 P 0.00 0.00 0.00 0.01 -0.47 89 0 3 0
02OCT26 87.00 P 0.00 0.00 0.00 0.01 -0.66 85 0 1 0
02OCT26 88.00 P 0.13 0.13 0.13 0.01 -0.90 80 2 17 0
02OCT26 89.00 P 0.12 0.12 0.04 0.01 -1.18 76 11 50 +9
02OCT26 90.00 P 0.16 0.19 0.16 0.01 -1.52 71 5 56 -4
02OCT26 91.00 P 0.17 0.17 0.17 0.02 -1.94 73 2 21 +1
02OCT26 92.00 P 0.20 0.26 0.20 0.03 -2.36 72 2 4 -1
02OCT26 93.00 P 0.07 0.07 0.07 0.05 -2.88 72 20 22 +19
02OCT26 94.00 P 0.25 0.25 0.25 0.07 -3.46 71 3 3 -1
02OCT26 95.00 P 0.00 0.00 0.00 0.11 -4.08 71 0 6 0
02OCT26 96.00 P 1.08 1.08 0.20 0.16 -4.80 71 33 2 +2
02OCT26 97.00 P 0.98 0.98 0.72 0.23 -5.50 71 16 15 +15
02OCT26 98.00 P 1.02 1.26 0.40 0.33 -6.22 71 8 4 +4
02OCT26 99.00 P 1.32 1.32 1.08 0.46 -6.95 71 3 3 +3
02OCT26 100.00 P 1.70 1.70 0.60 0.60 -7.69 70 16 12 +12
02OCT26 101.00 P 2.17 2.17 2.17 0.82 -8.39 71 1 1 +1
02OCT26 102.00 P 0.00 0.00 0.00 1.04 -9.10 70 0 0 0
02OCT26 103.00 P 2.50 3.00 2.34 1.33 -9.77 70 8 8 +8
02OCT26 104.00 P 2.81 3.07 2.60 1.69 -10.37 70 7 6 +6
02OCT26 105.00 P 5.50 5.50 2.62 2.11 -10.93 71 10 5 +5
02OCT26 106.00 P 2.80 2.80 2.40 2.60 -11.69 71 4 4 +4
02OCT26 107.00 P 3.20 3.20 3.20 3.14 -11.87 72 1 1 +1
02OCT26 108.00 P 0.00 0.00 0.00 3.75 -12.25 73 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 4.41 -13.10 73 0 0 0
02OCT26 110.00 P 0.00 0.00 0.00 5.12 -12.88 74 0 0 0
02OCT26 111.00 P 0.00 0.00 0.00 5.80 -13.20 73 0 0 0
02OCT26 112.00 P 0.00 0.00 0.00 6.56 -13.44 72 0 0 0
02OCT26 113.00 P 0.00 0.00 0.00 7.33 -13.67 71 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 8.19 -13.81 71 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 9.06 -14.63 71 0 0 0
02OCT26 116.00 P 0.00 0.00 0.00 9.97 -14.03 71 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 11.06 -13.94 81 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 11.84 -14.16 71 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 12.80 -14.20 71 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
09OCT26 73.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
09OCT26 74.00 P 0.00 0.00 0.00 0.01 -0.07 79 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 0.01 -0.10 76 0 0 0
09OCT26 76.00 P 0.10 0.10 0.09 0.01 -0.14 74 5 5 +5
09OCT26 77.00 P 0.00 0.00 0.00 0.01 -0.19 71 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 0.01 -0.26 68 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 0.01 -0.33 66 0 1 0
09OCT26 80.00 P 0.13 0.13 0.13 0.02 -0.43 68 10 10 +10
09OCT26 81.00 P 0.00 0.00 0.00 0.03 -0.54 69 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 0.04 -0.68 68 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 0.05 -0.85 68 0 2 0
09OCT26 84.00 P 0.00 0.00 0.00 0.07 -1.03 68 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 0.09 -1.26 68 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 0.12 -1.49 67 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.16 -1.73 68 0 2 0
09OCT26 88.00 P 0.50 0.50 0.50 0.21 -2.00 68 1 2 0
09OCT26 89.00 P 0.00 0.00 0.00 0.26 -2.35 67 0 2 0
09OCT26 90.00 P 0.00 0.00 0.00 0.34 -2.65 68 0 2 0
09OCT26 91.00 P 0.92 0.92 0.76 0.42 -2.95 68 17 18 +15
09OCT26 92.00 P 1.15 1.15 1.01 0.52 -3.41 68 3 2 +1
09OCT26 93.00 P 1.04 1.04 1.02 0.64 -3.82 68 2 2 +2
09OCT26 94.00 P 1.40 1.40 1.40 0.79 -4.24 68 1 1 +1
09OCT26 95.00 P 1.63 1.63 1.63 0.94 -4.70 68 2 2 +2
09OCT26 96.00 P 1.90 1.90 1.27 1.14 -5.39 68 4 2 +2
09OCT26 97.00 P 0.00 0.00 0.00 1.34 -5.70 68 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 1.60 -6.15 68 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 1.85 -6.66 68 0 0 0
09OCT26 100.00 P 3.00 3.00 1.88 2.13 -7.15 68 4 1 +1
09OCT26 101.00 P 3.60 4.40 2.33 2.45 -7.64 67 12 12 +12
09OCT26 102.00 P 0.00 0.00 0.00 2.80 -8.12 67 0 0 0
09OCT26 103.00 P 4.95 4.95 2.85 3.28 -8.49 69 16 16 +16
09OCT26 104.00 P 4.90 4.90 4.90 3.62 -9.02 68 1 1 +1
09OCT26 105.00 P 4.15 4.15 3.89 4.06 -9.46 67 2 2 +2
09OCT26 106.00 P 0.00 0.00 0.00 4.57 -9.86 67 0 0 0
09OCT26 107.00 P 0.00 0.00 0.00 5.11 -10.24 68 0 0 0
09OCT26 108.00 P 0.00 0.00 0.00 5.68 -10.99 68 0 0 0
09OCT26 109.00 P 0.00 0.00 0.00 6.28 -11.35 68 0 0 0
09OCT26 110.00 P 6.60 6.60 6.60 6.91 -11.67 68 2 2 +2
09OCT26 111.00 P 0.00 0.00 0.00 7.50 -12.03 67 0 0 0
09OCT26 112.00 P 0.00 0.00 0.00 8.20 -12.16 67 0 0 0
09OCT26 113.00 P 0.00 0.00 0.00 8.91 -12.53 67 0 0 0
09OCT26 114.00 P 0.00 0.00 0.00 9.64 -12.74 67 0 0 0
29OCT26 62.50 P 0.17 0.17 0.15 0.02 -0.09 70 31 31 +14
29OCT26 65.00 P 0.00 0.00 0.00 0.03 -0.16 68 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 0.05 -0.26 67 0 2 0
29OCT26 70.00 P 0.40 0.40 0.28 0.09 -0.41 67 13 30 -4
29OCT26 72.50 P 0.00 0.00 0.00 0.15 -0.62 67 0 33 0
29OCT26 75.00 P 0.48 0.48 0.48 0.24 -0.89 67 5 59 +5
29OCT26 77.50 P 0.65 0.65 0.65 0.37 -1.23 67 1 63 -1
29OCT26 80.00 P 0.90 1.14 0.82 0.56 -1.59 67 72 105 -26
29OCT26 82.50 P 1.50 1.50 1.02 0.82 -2.01 68 16 62 +6
29OCT26 85.00 P 2.10 2.10 1.29 1.14 -2.57 68 71 136 +23
29OCT26 87.50 P 2.10 2.10 1.71 1.54 -3.23 68 3 66 0
29OCT26 90.00 P 2.80 2.80 2.25 2.06 -3.71 68 9 92 -2
29OCT26 92.50 P 0.00 0.00 0.00 2.69 -4.38 68 0 88 0
29OCT26 95.00 P 3.60 3.75 3.38 3.35 -5.14 67 10 71 +9
29OCT26 97.50 P 6.09 6.09 4.20 4.19 -5.85 67 21 17 +4
29OCT26 100.00 P 6.50 7.34 5.00 5.22 -6.56 68 57 91 +47
29OCT26 102.50 P 7.80 7.80 6.17 6.22 -7.36 67 18 3 -12
29OCT26 105.00 P 8.98 8.98 7.32 7.64 -7.86 69 8 22 +3
29OCT26 107.50 P 8.33 8.70 8.33 8.75 -9.21 67 6 7 +4
29OCT26 110.00 P 11.90 11.90 10.11 10.20 -9.87 67 15 20 +15
29OCT26 112.50 P 0.00 0.00 0.00 11.71 -10.54 67 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 13.81 -10.67 71 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 15.04 -11.70 66 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 16.86 -12.08 65 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 18.75 -12.64 65 0 2 0
29OCT26 125.00 P 24.20 24.20 24.20 21.65 -12.08 74 10 18 +10
27NOV26 62.50 P 0.60 0.60 0.60 0.28 -0.45 71 10 11 +10
27NOV26 65.00 P 0.00 0.00 0.00 0.41 -0.65 71 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 0.57 -0.82 71 0 16 0
27NOV26 70.00 P 1.00 1.00 1.00 0.78 -1.09 71 10 47 +10
27NOV26 72.50 P 1.54 1.54 1.54 1.05 -1.38 71 1 45 0
27NOV26 75.00 P 0.00 0.00 0.00 1.36 -1.62 71 0 45 0
27NOV26 77.50 P 0.00 0.00 0.00 1.77 -1.92 72 0 29 0
27NOV26 80.00 P 2.83 2.83 2.45 2.20 -2.28 71 4 51 -1
27NOV26 82.50 P 3.20 3.20 2.65 2.77 -2.61 72 2 43 -1
27NOV26 85.00 P 4.20 4.20 4.15 3.36 -3.03 72 7 34 -1
27NOV26 87.50 P 3.80 3.95 3.80 4.09 -3.43 72 3 44 +2
27NOV26 90.00 P 5.30 5.30 4.80 4.60 -4.17 70 8 71 +7
27NOV26 92.50 P 5.64 5.67 5.60 5.43 -4.71 70 4 86 +3
27NOV26 95.00 P 6.23 6.43 6.15 6.34 -5.26 70 54 86 +53
27NOV26 97.50 P 0.00 0.00 0.00 7.36 -6.00 69 0 35 0
27NOV26 100.00 P 10.08 10.08 10.08 8.48 -6.55 70 1 63 +1
27NOV26 102.50 P 9.67 9.67 9.67 9.70 -7.09 70 1 26 +1
27NOV26 105.00 P 0.00 0.00 0.00 11.02 -7.62 70 0 18 0
27NOV26 107.50 P 12.68 12.68 12.68 12.68 -7.85 72 1 2 -1
27NOV26 110.00 P 0.00 0.00 0.00 13.90 -8.60 70 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 15.38 -9.13 70 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 17.16 -9.44 71 0 1 0
27NOV26 117.50 P 0.00 0.00 0.00 18.56 -10.16 69 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 20.58 -10.29 71 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 22.55 -10.51 72 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 24.31 -10.96 72 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 0.57 -0.69 70 0 36 0
30DEC26 62.50 P 1.13 1.13 1.13 0.78 -0.83 70 6 42 +6
30DEC26 65.00 P 1.44 1.44 1.44 1.01 -1.08 70 1 31 -1
30DEC26 67.50 P 0.00 0.00 0.00 1.32 -1.34 70 0 32 0
30DEC26 70.00 P 0.00 0.00 0.00 1.65 -1.59 70 0 63 0
30DEC26 72.50 P 2.29 2.29 2.29 2.09 -1.90 70 3 53 +3
30DEC26 75.00 P 0.00 0.00 0.00 2.54 -2.06 70 0 50 0
30DEC26 77.50 P 3.50 3.50 3.50 3.12 -2.23 70 1 29 -1
30DEC26 80.00 P 4.40 4.40 3.80 3.60 -2.75 69 4 47 -1
30DEC26 82.50 P 5.39 5.39 5.39 4.34 -3.03 69 1 34 -1
30DEC26 85.00 P 6.23 6.23 6.23 5.01 -3.48 69 1 59 -1
30DEC26 87.50 P 0.00 0.00 0.00 5.80 -3.90 69 0 42 0
30DEC26 90.00 P 8.05 8.05 6.74 6.74 -4.26 69 15 169 -2
30DEC26 92.50 P 0.00 0.00 0.00 7.64 -4.75 69 0 76 0
30DEC26 95.00 P 0.00 0.00 0.00 8.68 -5.19 69 0 110 0
30DEC26 97.50 P 9.67 9.67 9.67 9.81 -6.09 69 1 76 0
30DEC26 100.00 P 11.94 11.94 11.04 11.04 -6.17 69 16 52 +1
30DEC26 102.50 P 0.00 0.00 0.00 12.29 -6.75 69 0 90 0
30DEC26 105.00 P 0.00 0.00 0.00 13.65 -7.14 69 0 158 0
30DEC26 107.50 P 0.00 0.00 0.00 15.07 -7.60 69 0 448 0
30DEC26 110.00 P 19.40 19.40 16.55 16.57 -7.20 69 8 267 +6
30DEC26 112.50 P 0.00 0.00 0.00 18.02 -8.50 69 0 17 0
30DEC26 115.00 P 21.36 21.36 21.36 19.73 -8.78 70 1 16 0
30DEC26 117.50 P 0.00 0.00 0.00 21.44 -9.11 70 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 23.35 -9.28 71 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 24.74 -9.99 69 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 27.19 -9.80 72 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 28.82 -10.33 71 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.65 -10.70 71 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 32.43 -11.11 70 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 34.53 -11.22 71 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 36.63 -11.36 71 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.89 -11.42 73 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 40.79 -11.81 72 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.88 -12.04 72 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 45.09 -12.12 72 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 47.75 -11.80 75 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 49.78 -12.13 75 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 52.24 -12.02 76 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 54.40 -12.25 76 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 56.58 -12.45 76 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 58.88 -12.52 76 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 61.17 -12.63 76 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 63.72 -12.50 78 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 66.03 -12.59 79 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 68.31 -12.73 79 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.11 -1.30 69 0 32 0
30MAR27 62.50 P 0.00 0.00 0.00 2.58 -1.45 69 0 18 0
30MAR27 65.00 P 0.00 0.00 0.00 3.06 -1.72 69 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 3.66 -1.85 69 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 4.28 -2.04 69 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 4.93 -2.26 69 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 5.73 -2.31 69 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 6.52 -2.55 69 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.35 -2.83 69 0 54 0
30MAR27 82.50 P 0.00 0.00 0.00 7.96 -3.40 67 0 45 0
30MAR27 85.00 P 0.00 0.00 0.00 8.88 -3.72 67 0 55 0
30MAR27 87.50 P 0.00 0.00 0.00 9.86 -4.06 67 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 10.96 -4.33 67 0 17 0
30MAR27 92.50 P 0.00 0.00 0.00 12.09 -4.64 67 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 13.29 -4.95 67 0 68 0
30MAR27 97.50 P 0.00 0.00 0.00 14.53 -5.31 67 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 15.84 -5.61 67 0 19 0
30MAR27 102.50 P 0.00 0.00 0.00 17.20 -6.14 67 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 18.62 -6.46 67 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 20.09 -6.77 68 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 21.61 -7.08 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 23.12 -7.43 67 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 24.74 -7.64 68 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 26.31 -8.17 68 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 28.04 -8.42 68 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 30.07 -8.33 69 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.87 -8.57 69 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 33.40 -9.05 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 35.28 -9.25 68 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 37.15 -9.48 68 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 39.09 -9.68 68 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 41.20 -9.70 69 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 43.49 -9.58 70 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 45.50 -9.77 71 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 47.53 -9.93 71 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 49.57 -10.10 71 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 51.65 -10.25 71 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 53.77 -10.38 71 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 55.82 -10.59 71 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 57.95 -10.72 72 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 60.10 -10.85 72 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 62.27 -10.98 72 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 64.48 -11.07 72 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 66.62 -11.25 72 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 68.88 -11.31 72 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 71.23 -11.31 73 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.75 -1.52 68 0 13 0
29JUN27 62.50 P 0.00 0.00 0.00 4.41 -1.70 68 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 5.07 -1.86 68 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 5.79 -2.01 68 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 6.56 -2.19 68 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 7.28 -2.47 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 8.07 -2.79 67 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 8.95 -3.06 67 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 9.91 -3.24 67 0 33 0
29JUN27 82.50 P 0.00 0.00 0.00 10.89 -3.52 67 0 19 0
29JUN27 85.00 P 0.00 0.00 0.00 11.91 -3.73 66 0 46 0
29JUN27 87.50 P 0.00 0.00 0.00 13.00 -4.07 66 0 30 0
29JUN27 90.00 P 0.00 0.00 0.00 14.22 -4.22 66 0 969 0
29JUN27 92.50 P 0.00 0.00 0.00 15.44 -4.55 66 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 16.70 -4.84 66 0 29 0
29JUN27 97.50 P 0.00 0.00 0.00 18.02 -5.11 66 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 19.37 -5.33 66 0 200 0
29JUN27 102.50 P 0.00 0.00 0.00 20.77 -5.77 66 0 185 0
29JUN27 105.00 P 0.00 0.00 0.00 22.22 -6.07 66 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 23.70 -6.35 66 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 25.23 -6.61 66 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 26.90 -6.78 67 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 28.29 -7.26 66 0 51 0
29JUN27 117.50 P 0.00 0.00 0.00 29.99 -7.46 66 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 31.70 -7.67 67 0 2 0
29JUN27 122.50 P 34.73 34.73 34.73 33.45 -7.88 67 15 15 +15
29JUN27 125.00 P 0.00 0.00 0.00 35.23 -8.06 67 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 37.79 -7.51 69 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 39.34 -7.98 68 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 41.19 -8.17 68 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 43.08 -8.34 69 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 45.00 -8.51 69 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 46.92 -8.69 69 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 6.02 -1.72 67 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.85 -2.15 67 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 7.69 -2.34 67 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 8.53 -2.53 67 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 9.50 -2.75 67 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.52 -2.95 67 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 11.55 -2.70 67 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 12.22 -3.22 66 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 13.31 -3.47 66 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.49 -3.66 66 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 15.81 -3.93 66 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 16.87 -4.33 66 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 18.13 -4.58 66 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.46 -4.79 66 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.83 -4.90 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.22 -5.14 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 23.77 -5.28 66 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 25.25 -5.70 66 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 26.79 -5.34 66 0 15 0
29SEP27 110.00 P 0.00 0.00 0.00 28.36 -6.04 66 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 29.97 -5.73 66 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 31.61 -6.10 66 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 33.55 -6.46 67 0 76 0
29SEP27 120.00 P 0.00 0.00 0.00 35.20 -6.72 67 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 36.98 -6.85 67 0 0 0
TOTAL PUT 1,285 10,268 +278
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALA - ALH (ADJ-A) CLOSING PRICE HK$ 2.825
29SEP26 2.10 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.25 -0.01 0 0 0 -1
29SEP26 2.68 C 0.00 0.00 0.00 0.15 -0.01 0 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.06 -0.02 0 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.00 -0.02 0 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
29SEP26 3.44 C 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
29SEP26 3.54 C 0.00 0.00 0.00 0.00 -0.01 0 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
29SEP26 3.73 C 0.00 0.00 0.00 0.00 -0.01 0 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,465 0
29SEP26 3.92 C 0.00 0.00 0.00 0.00 -0.01 0 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29SEP26 4.11 C 0.00 0.00 0.00 0.00 -0.01 0 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.00 -0.01 0 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.00 -0.01 0 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.00 -0.01 0 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.00 -0.01 0 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 7.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 0.74 -0.02 64 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.65 -0.01 65 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.56 -0.01 57 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.46 -0.02 48 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.37 -0.01 45 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.29 -0.02 41 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
29OCT26 2.87 C 0.12 0.12 0.12 0.10 -0.02 36 30 30 +30
29OCT26 2.96 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.05 0.00 39 0 178 0
29OCT26 3.16 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.02 -0.01 40 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.01 -0.01 38 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.01 0.00 43 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.01 0.00 48 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.01 0.00 52 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 75 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.42 -0.01 47 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.35 -0.01 45 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.28 -0.02 43 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.14 -0.01 42 0 5 0
27NOV26 3.06 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.07 -0.01 44 0 45 0
27NOV26 3.35 C 0.07 0.07 0.07 0.05 -0.01 43 113 498 +113
27NOV26 3.44 C 0.00 0.00 0.00 0.04 -0.01 44 0 80 0
27NOV26 3.54 C 0.00 0.00 0.00 0.03 0.00 44 0 200 0
27NOV26 3.63 C 0.04 0.04 0.04 0.02 0.00 43 410 410 +410
27NOV26 3.73 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.78 -0.01 52 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.69 -0.01 49 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.61 -0.01 47 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.53 -0.01 45 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.46 0.00 46 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.39 -0.01 43 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.16 0.00 43 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.13 0.00 43 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.11 0.00 43 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.09 0.00 43 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.07 0.00 43 0 3,374 0
30DEC26 3.54 C 0.00 0.00 0.00 0.06 0.00 44 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.05 0.00 44 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.04 0.00 44 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.03 0.00 43 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.02 0.00 42 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 44 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.01 0.00 48 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 50 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 0.02 0.02 0.02 0.01 0.00 53 1 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 57 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 61 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 68 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 74 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 79 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 84 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 89 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 93 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 97 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 99 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 105 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 0.83 -0.02 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.75 -0.01 45 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.69 0.00 46 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.61 -0.01 44 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.55 0.00 44 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.49 -0.01 43 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.42 -0.02 41 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.37 -0.02 40 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.34 0.00 43 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.30 0.00 42 0 8 0
30MAR27 3.06 C 0.00 0.00 0.00 0.27 0.00 43 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.23 0.00 42 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.20 -0.01 42 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.18 0.00 43 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.16 0.00 43 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.13 -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 42 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 43 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.07 0.00 43 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.06 0.00 43 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 35 0 114 0
30MAR27 4.68 C 0.00 0.00 0.00 0.01 0.00 36 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 40 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.01 0.00 43 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 50 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 58 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 0.89 -0.02 46 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.82 -0.01 46 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.76 -0.01 46 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.69 -0.01 45 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.63 -0.01 45 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.58 -0.01 44 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.53 0.00 44 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.48 -0.01 44 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.44 0.00 44 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.40 0.00 44 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.34 -0.03 41 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.33 +0.01 44 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.30 0.00 44 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.24 0.00 43 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.22 0.00 43 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.20 0.00 43 0 38 0
29JUN27 3.73 C 0.00 0.00 0.00 0.18 0.00 43 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.16 0.00 43 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.15 0.00 44 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.13 0.00 43 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.12 0.00 43 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.11 0.00 44 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.10 0.00 44 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.08 0.00 43 0 66 0
TOTAL CALL 554 67,130 +552
29SEP26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 2.87 P 0.00 0.00 0.00 0.05 0.00 0 0 0 -69
29SEP26 2.96 P 0.10 0.10 0.10 0.14 +0.01 0 1 0 -47
29SEP26 3.06 P 0.00 0.00 0.00 0.24 +0.02 0 0 0 -34
29SEP26 3.16 P 0.00 0.00 0.00 0.34 +0.02 0 0 0 -413
29SEP26 3.25 P 0.00 0.00 0.00 0.43 +0.02 0 0 0 -2,809
29SEP26 3.35 P 0.00 0.00 0.00 0.53 +0.02 0 0 0 -60
29SEP26 3.44 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 -63
29SEP26 3.54 P 0.00 0.00 0.00 0.72 +0.02 0 0 0 -187
29SEP26 3.63 P 0.00 0.00 0.00 0.81 +0.02 0 0 0 -737
29SEP26 3.73 P 0.00 0.00 0.00 0.91 +0.02 0 0 0 -74
29SEP26 3.82 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 -371
29SEP26 3.92 P 1.09 1.09 1.09 1.10 +0.02 0 2 0 -52
29SEP26 4.02 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
29SEP26 4.11 P 0.00 0.00 0.00 1.29 +0.02 0 0 0 -20
29SEP26 4.21 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 -150
29SEP26 4.40 P 0.00 0.00 0.00 1.58 +0.02 0 0 0 -3,000
29SEP26 4.49 P 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
29SEP26 4.59 P 0.00 0.00 0.00 1.77 +0.02 0 0 0 -5,860
29SEP26 4.68 P 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
29SEP26 4.78 P 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
29SEP26 5.02 P 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
29SEP26 5.26 P 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.68 +0.02 0 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 3.16 +0.02 0 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.39 +0.02 0 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.63 +0.02 0 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.87 +0.02 0 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 4.11 +0.02 0 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.59 +0.02 0 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.83 +0.02 0 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 5.07 +0.02 0 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 5.31 +0.02 0 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.55 +0.02 0 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.78 +0.02 0 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 6.02 +0.02 0 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 6.26 +0.02 0 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.50 +0.02 0 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.74 +0.02 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 0.00 40 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.10 0.00 40 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.15 +0.01 39 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.21 +0.02 41 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.27 0.00 36 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.37 +0.02 44 0 350 0
29OCT26 3.25 P 0.00 0.00 0.00 0.44 +0.01 40 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.53 +0.01 38 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.62 +0.01 43 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.72 +0.01 48 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.81 +0.02 52 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.91 +0.02 56 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 1.00 +0.02 60 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 1.10 +0.02 64 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.20 +0.02 68 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.29 +0.02 72 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.39 +0.02 76 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.48 +0.02 79 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.58 +0.02 82 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.06 0.00 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 0.00 42 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.21 0.00 42 0 4 0
27NOV26 2.96 P 0.25 0.25 0.25 0.26 0.00 41 100 101 0
27NOV26 3.06 P 0.00 0.00 0.00 0.34 +0.02 44 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.40 0.00 41 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.48 +0.01 43 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.56 +0.01 42 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.64 +0.01 43 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.73 +0.01 42 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.82 +0.01 46 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.91 +0.01 43 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 1.00 +0.01 46 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 1.10 +0.02 49 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.20 +0.02 52 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.29 +0.02 54 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.39 +0.02 57 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.48 +0.02 60 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.58 +0.02 62 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 42 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.05 +0.01 44 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.09 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 0.16 +0.01 42 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.20 +0.01 42 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.25 +0.01 41 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.30 0.00 41 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.37 +0.01 42 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.45 +0.02 43 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.51 +0.01 42 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.59 +0.01 42 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.67 +0.01 43 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.75 +0.01 42 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.83 +0.01 42 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.92 +0.01 41 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 1.01 +0.01 44 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 1.10 +0.01 41 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 1.20 +0.01 44 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.29 +0.02 46 0 144 0
30DEC26 4.21 P 0.00 0.00 0.00 1.39 +0.02 48 0 141 0
30DEC26 4.30 P 0.00 0.00 0.00 1.48 +0.02 50 0 148 0
30DEC26 4.40 P 0.00 0.00 0.00 1.58 +0.02 52 0 144 0
30DEC26 4.49 P 0.00 0.00 0.00 1.67 +0.02 54 0 165 0
30DEC26 4.59 P 0.00 0.00 0.00 1.77 +0.02 56 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.86 +0.02 58 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.96 +0.02 60 0 102 0
30DEC26 5.02 P 0.00 0.00 0.00 2.20 +0.02 65 0 0 0
30DEC26 5.26 P 0.00 0.00 0.00 2.44 +0.02 69 0 2,400 0
30DEC26 5.50 P 0.00 0.00 0.00 2.68 +0.02 73 0 0 0
30DEC26 5.74 P 0.00 0.00 0.00 2.92 +0.02 77 0 0 0
30DEC26 5.98 P 0.00 0.00 0.00 3.16 +0.02 81 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.39 +0.02 84 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.63 +0.02 88 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.87 +0.02 91 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 4.11 +0.02 94 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.35 +0.02 97 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.59 +0.02 100 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.83 +0.02 103 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 5.07 +0.02 105 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.31 +0.02 108 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.55 +0.02 111 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.78 +0.02 113 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 6.02 +0.02 115 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.26 +0.02 118 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.50 +0.02 120 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.74 +0.02 122 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.06 0.00 43 0 31 0
30MAR27 2.20 P 0.00 0.00 0.00 0.08 +0.01 43 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.10 0.00 42 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.13 +0.01 42 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.16 0.00 41 0 95 0
30MAR27 2.58 P 0.00 0.00 0.00 0.20 +0.01 42 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.25 +0.01 43 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.29 +0.01 42 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.33 +0.01 40 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.38 -0.01 40 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.44 -0.01 40 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.53 +0.02 43 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.58 +0.01 41 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.67 +0.02 43 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.73 +0.01 42 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.81 +0.01 42 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.89 +0.01 43 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.97 +0.01 42 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 1.05 +0.01 43 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 1.13 0.00 41 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.22 0.00 41 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.31 +0.01 43 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.40 +0.01 42 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.48 0.00 39 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.58 +0.01 41 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.67 +0.01 43 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.77 +0.02 44 0 120 0
30MAR27 4.68 P 0.00 0.00 0.00 1.86 +0.02 46 0 1,008 0
30MAR27 4.78 P 0.00 0.00 0.00 1.96 +0.02 47 0 3,005 0
30MAR27 5.02 P 0.00 0.00 0.00 2.20 +0.02 51 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.44 +0.02 54 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.68 +0.02 57 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.92 +0.02 60 0 11 0
30MAR27 5.98 P 0.00 0.00 0.00 3.16 +0.02 63 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.39 +0.02 66 0 5 0
30MAR27 6.45 P 0.00 0.00 0.00 3.63 +0.02 68 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.87 +0.02 71 0 0 0
30MAR27 6.93 P 0.00 0.00 0.00 4.11 +0.02 73 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.35 +0.02 76 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.59 +0.02 78 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.10 0.00 43 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.16 +0.01 44 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.19 0.00 43 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.23 0.00 43 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.27 0.00 43 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.31 0.00 42 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.35 +0.01 42 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.40 +0.01 41 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.45 0.00 41 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.51 0.00 41 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.58 0.00 41 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.65 +0.01 42 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.72 0.00 42 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.79 0.00 42 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.87 +0.01 43 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.94 0.00 43 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 1.02 0.00 43 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 1.09 0.00 42 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.18 +0.01 43 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.27 +0.01 44 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.34 0.00 42 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.43 0.00 42 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.51 0.00 42 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.60 0.00 42 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.69 +0.01 43 0 0 0
TOTAL PUT 103 64,510 -13,946
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$ 106.200
29SEP26 42.00 C 0.00 0.00 0.00 64.20 -1.63 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 63.20 -1.63 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 62.20 -1.63 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 61.20 -1.63 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 60.20 -1.63 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 59.20 -1.63 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 58.20 -1.63 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 57.20 -1.63 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 56.20 -1.63 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 53.70 -1.63 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.20 -1.63 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.70 -1.63 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.20 -1.64 0 0 0 -3,550
29SEP26 62.50 C 0.00 0.00 0.00 43.70 -1.63 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.20 -1.63 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.70 -1.63 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.20 -1.63 0 0 0 -5
29SEP26 72.50 C 0.00 0.00 0.00 33.70 -1.63 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.20 -1.64 0 0 0 -5
29SEP26 77.50 C 0.00 0.00 0.00 28.70 -1.64 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 26.20 -1.64 0 0 0 -30
29SEP26 82.50 C 0.00 0.00 0.00 23.70 -1.64 0 0 0 -225
29SEP26 85.00 C 0.00 0.00 0.00 21.20 -1.64 0 0 0 -453
29SEP26 87.50 C 0.00 0.00 0.00 18.70 -1.64 0 0 0 -212
29SEP26 90.00 C 15.16 16.14 15.15 16.20 -1.64 0 102 0 -735
29SEP26 92.50 C 13.59 13.59 13.36 13.70 -1.65 0 2 0 -1,092
29SEP26 95.00 C 10.10 10.99 10.10 11.20 -1.65 0 101 0 -2,875
29SEP26 97.50 C 8.60 8.64 8.60 8.70 -1.51 0 11 0 -3,626
29SEP26 100.00 C 6.51 6.95 5.29 6.20 -1.67 0 201 0 -2,559
29SEP26 102.50 C 3.27 4.36 3.02 3.70 -1.68 0 318 1 -1,062
29SEP26 105.00 C 1.70 2.01 0.61 1.20 -1.76 0 2,438 29 -8,337
29SEP26 107.50 C 0.24 0.29 0.01 0.00 -1.13 0 3,551 6,151 +651
29SEP26 110.00 C 0.05 0.06 0.01 0.00 -0.25 0 1,067 9,793 -489
29SEP26 112.50 C 0.02 0.02 0.01 0.00 -0.03 0 283 8,856 -282
29SEP26 115.00 C 0.01 0.03 0.01 0.00 -0.01 0 43 9,868 -15
29SEP26 117.50 C 0.02 0.02 0.01 0.00 -0.01 0 94 9,426 -67
29SEP26 120.00 C 0.02 0.02 0.01 0.00 -0.01 0 76 21,744 -9
29SEP26 122.50 C 0.01 0.01 0.01 0.00 -0.01 0 27 9,861 0
29SEP26 125.00 C 0.01 0.01 0.01 0.00 -0.01 0 11 29,013 0
29SEP26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,100 0
29SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23,623 0
29SEP26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,069 0
29SEP26 135.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 12,596 -10
29SEP26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,222 0
29SEP26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23,421 0
29SEP26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,658 0
29SEP26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16,352 0
29SEP26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,261 0
29SEP26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12,002 0
29SEP26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,892 0
29SEP26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10,021 0
29SEP26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,668 0
29SEP26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10,090 0
29SEP26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,588 0
29SEP26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,738 0
29SEP26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,563 0
29SEP26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,888 0
29SEP26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,437 0
29SEP26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12,739 0
29SEP26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,061 0
29SEP26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,460 0
29SEP26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 718 0
29SEP26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,965 0
29SEP26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
29SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 751 0
29SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,670 0
29SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 800 0
29SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 658 0
29SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,069 0
29SEP26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,158 0
29SEP26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 595 0
02OCT26 88.00 C 0.00 0.00 0.00 18.22 -1.51 0 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 17.22 -1.51 0 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 16.22 -1.62 0 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 15.22 -1.51 0 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 14.22 -1.51 0 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 13.22 -1.51 0 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 12.22 -1.51 0 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 11.22 -1.63 0 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 10.23 -1.51 43 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 9.23 -1.51 39 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 8.48 -1.27 66 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 7.25 -1.52 37 0 0 0
02OCT26 100.00 C 6.02 6.02 6.00 6.33 -1.54 43 5 2 -2
02OCT26 101.00 C 0.00 0.00 0.00 5.41 -1.44 42 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 4.55 -1.38 43 0 20 0
02OCT26 103.00 C 0.00 0.00 0.00 3.50 -1.60 34 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 2.75 -1.36 35 0 1 0
02OCT26 105.00 C 2.15 2.50 1.91 2.10 -1.47 36 77 211 +1
02OCT26 106.00 C 1.72 2.01 1.25 1.55 -1.29 37 862 181 +58
02OCT26 107.00 C 1.25 1.51 0.84 1.10 -1.13 37 597 412 +158
02OCT26 108.00 C 1.40 1.40 0.65 0.75 -0.96 37 269 373 +135
02OCT26 109.00 C 0.45 0.78 0.45 0.50 -0.78 38 126 227 +21
02OCT26 110.00 C 0.42 0.53 0.26 0.32 -0.61 38 613 795 +228
02OCT26 111.00 C 0.35 0.36 0.26 0.19 -0.47 38 202 240 +150
02OCT26 112.00 C 0.25 0.26 0.19 0.11 -0.34 38 104 208 +30
02OCT26 113.00 C 0.20 0.20 0.11 0.06 -0.24 38 563 926 +429
02OCT26 114.00 C 0.18 0.18 0.10 0.04 -0.15 40 110 1,289 +7
02OCT26 115.00 C 0.20 0.20 0.07 0.02 -0.10 39 41 1,039 -41
02OCT26 116.00 C 0.06 0.06 0.06 0.01 -0.07 39 8 96 0
02OCT26 117.00 C 0.10 0.10 0.07 0.01 -0.04 43 34 258 -34
02OCT26 118.00 C 0.09 0.09 0.04 0.01 -0.02 46 87 348 -37
02OCT26 119.00 C 0.07 0.07 0.04 0.01 -0.01 49 131 343 -11
02OCT26 120.00 C 0.05 0.05 0.03 0.01 0.00 53 32 1,121 +3
02OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 56 0 161 0
02OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 59 0 75 0
02OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 62 0 88 0
02OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 65 0 62 0
02OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 87 0
02OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 71 0 73 0
02OCT26 127.00 C 0.05 0.05 0.05 0.01 0.00 74 5 48 -5
02OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
02OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 80 0 269 0
02OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 83 0 108 0
02OCT26 131.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
02OCT26 132.00 C 0.00 0.00 0.00 0.01 0.00 88 0 103 0
02OCT26 133.00 C 0.02 0.02 0.02 0.01 0.00 91 7 73 -7
02OCT26 134.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 18.27 -1.51 0 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 17.47 -1.31 63 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 16.28 -1.56 36 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 15.29 -1.50 38 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 14.29 -1.51 35 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 13.31 -1.50 37 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 12.33 -1.50 37 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 11.36 -1.50 37 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 10.40 -1.49 36 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 9.46 -1.48 36 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 8.54 -1.47 36 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 7.57 -1.80 34 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 6.75 -1.69 35 0 0 0
09OCT26 101.00 C 0.00 0.00 0.00 5.95 -1.47 35 0 0 0
09OCT26 102.00 C 4.90 4.90 4.90 5.10 -1.56 34 6 6 +6
09OCT26 103.00 C 0.00 0.00 0.00 4.44 -1.40 35 0 0 0
09OCT26 104.00 C 4.23 4.23 4.23 3.79 -1.38 35 1 1 +1
09OCT26 105.00 C 3.12 3.80 2.94 3.20 -1.32 35 37 21 +19
09OCT26 106.00 C 2.71 3.19 2.60 2.75 -1.15 37 8 8 +8
09OCT26 107.00 C 2.34 2.70 2.09 2.31 -1.01 37 337 287 +280
09OCT26 108.00 C 2.08 2.25 1.73 1.89 -0.92 37 498 445 +437
09OCT26 109.00 C 1.59 1.92 1.35 1.52 -0.83 37 285 453 +246
09OCT26 110.00 C 1.50 1.59 1.11 1.21 -0.73 37 686 770 +614
09OCT26 111.00 C 1.09 1.32 1.00 0.95 -0.64 37 136 126 +106
09OCT26 112.00 C 0.90 0.98 0.75 0.74 -0.55 37 227 236 +199
09OCT26 113.00 C 0.74 0.85 0.60 0.57 -0.46 37 38 54 +36
09OCT26 114.00 C 0.60 0.74 0.55 0.43 -0.39 37 56 57 +56
09OCT26 115.00 C 0.54 0.61 0.43 0.32 -0.33 37 253 292 +231
09OCT26 116.00 C 0.43 0.45 0.43 0.24 -0.26 37 6 420 +3
09OCT26 117.00 C 0.30 0.33 0.30 0.17 -0.22 36 6 358 +6
09OCT26 118.00 C 0.30 0.33 0.28 0.12 -0.17 36 44 75 +44
09OCT26 119.00 C 0.00 0.00 0.00 0.09 -0.13 37 0 2 0
09OCT26 120.00 C 0.21 0.22 0.21 0.06 -0.11 36 45 79 +45
09OCT26 121.00 C 0.00 0.00 0.00 0.05 -0.07 37 0 6 0
09OCT26 122.00 C 0.00 0.00 0.00 0.03 -0.06 37 0 0 0
09OCT26 123.00 C 0.17 0.17 0.17 0.02 -0.05 37 2 5 -2
09OCT26 124.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 2 0
09OCT26 125.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 2 0
09OCT26 126.00 C 0.10 0.10 0.10 0.01 -0.02 39 20 20 +20
09OCT26 127.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
09OCT26 128.00 C 0.08 0.08 0.08 0.01 0.00 42 10 19 +10
29OCT26 42.00 C 0.00 0.00 0.00 64.58 -1.25 163 0 1,900 0
29OCT26 43.00 C 0.00 0.00 0.00 63.31 -1.52 98 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 62.70 -1.13 165 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 61.70 -1.13 161 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 60.70 -1.13 157 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 59.69 -1.14 153 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 58.70 -1.13 150 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 57.70 -1.13 146 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 56.70 -1.13 143 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 53.83 -1.50 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 51.34 -1.50 73 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 48.73 -1.62 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 46.75 -1.10 113 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 44.26 -1.10 106 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 41.77 -1.10 99 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 39.28 -1.09 93 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 36.77 -1.11 86 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 34.27 -1.12 80 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 31.79 -1.18 74 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.30 -1.04 68 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 26.41 -1.50 37 0 5 0
29OCT26 82.50 C 0.00 0.00 0.00 24.65 -0.77 66 0 5 0
29OCT26 85.00 C 0.00 0.00 0.00 22.11 -0.86 59 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.61 -0.81 53 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 17.16 -0.70 48 0 221 0
29OCT26 92.50 C 0.00 0.00 0.00 14.37 -1.19 36 0 427 0
29OCT26 95.00 C 12.10 12.94 11.70 11.95 -1.63 32 16 680 +12
29OCT26 97.50 C 0.00 0.00 0.00 9.90 -1.92 33 0 308 0
29OCT26 100.00 C 7.84 8.87 7.79 8.15 -1.35 35 1,604 4,812 +1,603
29OCT26 102.50 C 6.91 6.94 6.43 6.53 -1.40 35 13 2,084 +3
29OCT26 105.00 C 5.10 5.73 4.85 5.07 -1.27 35 483 3,356 +71
29OCT26 107.50 C 4.29 4.49 3.76 4.05 -0.85 37 1,568 3,629 +740
29OCT26 110.00 C 3.05 3.38 2.75 3.05 -0.81 37 2,499 15,558 +1,876
29OCT26 112.50 C 2.25 2.56 2.15 2.25 -0.66 37 124 11,719 +42
29OCT26 115.00 C 1.80 1.95 1.58 1.61 -0.54 37 708 9,949 +132
29OCT26 117.50 C 1.28 1.43 1.22 1.13 -0.42 37 358 6,220 -31
29OCT26 120.00 C 1.00 1.10 0.90 0.78 -0.32 37 264 18,507 +153
29OCT26 122.50 C 0.70 0.84 0.69 0.52 -0.25 36 164 16,955 +7
29OCT26 125.00 C 0.58 0.62 0.51 0.34 -0.18 36 739 20,389 +294
29OCT26 127.50 C 0.45 0.47 0.40 0.22 -0.13 36 391 4,521 +159
29OCT26 130.00 C 0.42 0.42 0.31 0.14 -0.09 36 1,492 10,286 -266
29OCT26 132.50 C 0.27 0.29 0.26 0.09 -0.06 36 14 4,553 -1
29OCT26 135.00 C 0.25 0.25 0.22 0.06 -0.04 37 112 12,879 -2
29OCT26 137.50 C 0.20 0.20 0.20 0.04 -0.02 37 2 2,338 -2
29OCT26 140.00 C 0.16 0.18 0.16 0.02 -0.02 36 276 7,439 +106
29OCT26 142.50 C 0.10 0.15 0.10 0.01 -0.02 36 68 2,759 -60
29OCT26 145.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 4,668 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2,068 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10,950 0
29OCT26 152.50 C 0.07 0.07 0.07 0.01 0.00 43 3 908 +3
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,273 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 990 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4,232 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5,320 0
29OCT26 165.00 C 0.06 0.06 0.06 0.01 0.00 52 5 3,371 -5
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 445 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 227 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 54 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 58 0 662 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 60 0 92 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 61 0 349 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 62 0 43 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 64 0 123 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 67 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 69 0 61 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 0 311 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 74 0 434 0
27NOV26 42.00 C 0.00 0.00 0.00 65.09 -0.82 137 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 63.57 -1.34 105 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 62.70 -1.22 112 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 61.70 -1.13 109 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 61.05 -0.78 123 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 59.69 -1.14 103 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 59.14 -0.69 120 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 57.70 -1.13 98 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 56.70 -1.13 95 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 54.07 -1.26 80 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 51.57 -1.37 74 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 48.73 -1.62 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 46.75 -1.10 75 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 44.26 -1.10 70 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 41.77 -1.18 65 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 39.28 -1.09 61 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 36.81 -1.36 57 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 34.27 -1.46 51 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 31.79 -1.18 47 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 29.30 -1.60 43 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 27.38 -0.84 52 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 24.65 -1.09 44 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.14 -1.28 39 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 19.95 -1.25 40 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 18.34 -1.47 45 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 15.78 -1.39 40 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 13.87 -1.35 39 0 90 0
27NOV26 97.50 C 0.00 0.00 0.00 12.10 -1.29 40 0 399 0
27NOV26 100.00 C 10.21 10.40 10.21 10.40 -1.30 39 32 1,410 +32
27NOV26 102.50 C 9.22 9.22 9.22 8.93 -1.31 39 32 720 +31
27NOV26 105.00 C 8.07 8.07 7.81 7.61 -1.22 39 11 1,377 +11
27NOV26 107.50 C 6.50 6.89 6.25 6.35 -1.21 39 2,020 4,180 +1,156
27NOV26 110.00 C 5.60 5.93 5.40 5.56 -0.94 40 133 13,009 +121
27NOV26 112.50 C 4.50 4.82 4.50 4.60 -0.87 40 50 4,520 -39
27NOV26 115.00 C 3.94 4.20 3.74 3.81 -0.77 40 145 8,635 +74
27NOV26 117.50 C 3.25 3.50 3.10 3.12 -0.69 40 271 1,736 +121
27NOV26 120.00 C 2.80 2.94 2.60 2.54 -0.60 40 1,273 18,748 +236
27NOV26 122.50 C 2.28 2.47 2.17 2.04 -0.53 40 8 11,270 +2
27NOV26 125.00 C 2.00 2.03 1.80 1.64 -0.45 40 129 19,769 +16
27NOV26 127.50 C 1.53 1.57 1.53 1.30 -0.39 40 40 5,690 0
27NOV26 130.00 C 1.29 1.41 1.25 1.03 -0.33 40 284 7,229 +11
27NOV26 132.50 C 1.11 1.22 1.06 0.81 -0.28 40 244 4,229 +140
27NOV26 135.00 C 0.93 0.99 0.86 0.63 -0.24 40 162 9,536 +128
27NOV26 137.50 C 0.76 0.76 0.74 0.49 -0.20 40 2 3,358 0
27NOV26 140.00 C 0.70 0.71 0.61 0.38 -0.16 40 200 4,986 +79
27NOV26 142.50 C 0.56 0.58 0.52 0.29 -0.13 40 139 2,873 +116
27NOV26 145.00 C 0.50 0.57 0.45 0.22 -0.11 40 25 3,550 +11
27NOV26 147.50 C 0.39 0.40 0.39 0.17 -0.09 40 5 4,002 -3
27NOV26 150.00 C 0.35 0.38 0.35 0.13 -0.07 40 15 3,896 0
27NOV26 152.50 C 0.32 0.32 0.32 0.10 -0.05 40 10 1,077 +10
27NOV26 155.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 3,906 0
27NOV26 157.50 C 0.00 0.00 0.00 0.06 -0.03 40 0 794 0
27NOV26 160.00 C 0.23 0.23 0.23 0.04 -0.03 40 1 7,068 -1
27NOV26 162.50 C 0.00 0.00 0.00 0.03 -0.03 40 0 1,454 0
27NOV26 165.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 3,654 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 302 0
27NOV26 170.00 C 0.15 0.15 0.15 0.01 -0.01 39 2 349 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 219 0
27NOV26 175.00 C 0.14 0.14 0.14 0.01 0.00 41 2 375 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 275 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 478 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 345 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 45 0 425 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 136 0
27NOV26 190.00 C 0.07 0.08 0.07 0.01 0.00 47 12 329 +12
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 48 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
27NOV26 197.50 C 0.05 0.05 0.05 0.01 0.00 50 94 94 +78
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 51 0 166 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 53 0 207 0
30DEC26 42.00 C 0.00 0.00 0.00 65.11 -1.15 107 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 64.08 -1.08 103 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 62.84 -1.42 91 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 61.86 -1.40 89 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 61.17 -1.13 99 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 60.12 -1.16 94 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 59.14 -1.13 93 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 57.92 -1.29 83 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 57.12 -1.08 87 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 54.37 -1.42 73 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 51.91 -1.40 69 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.64 -1.20 72 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.95 -1.55 61 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 44.83 -1.02 67 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 42.32 -1.05 62 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 39.78 -0.80 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.34 -0.83 54 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 35.05 -0.71 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.56 -0.82 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.22 -0.84 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.78 -0.97 45 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 25.70 -1.14 45 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 23.43 -1.60 43 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 20.57 -1.72 36 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 18.37 -1.64 35 0 1,706 0
30DEC26 92.50 C 0.00 0.00 0.00 16.55 -1.83 36 0 918 0
30DEC26 95.00 C 15.95 15.95 15.95 15.24 -1.58 39 1 4,836 0
30DEC26 97.50 C 0.00 0.00 0.00 13.60 -1.49 39 0 3,183 0
30DEC26 100.00 C 12.00 12.00 11.73 12.01 -1.65 39 192 3,660 +87
30DEC26 102.50 C 11.05 11.05 11.05 10.66 -1.25 39 17 1,855 -17
30DEC26 105.00 C 9.50 9.84 9.16 9.39 -1.22 39 33 2,552 +2
30DEC26 107.50 C 8.03 8.72 8.03 8.26 -1.09 39 502 3,742 +272
30DEC26 110.00 C 7.24 7.61 7.24 7.30 -0.95 40 125 3,886 +113
30DEC26 112.50 C 6.36 6.72 6.36 6.38 -0.86 40 47 5,336 0
30DEC26 115.00 C 5.44 5.67 5.37 5.44 -0.86 40 178 8,375 -24
30DEC26 117.50 C 4.80 4.80 4.79 4.73 -0.72 40 13 9,602 +1
30DEC26 120.00 C 4.14 4.43 4.00 4.05 -0.66 40 735 27,643 +454
30DEC26 122.50 C 3.66 3.87 3.55 3.45 -0.59 40 195 2,928 +88
30DEC26 125.00 C 3.26 3.37 3.15 2.93 -0.53 40 18 6,593 0
30DEC26 127.50 C 2.78 2.83 2.78 2.48 -0.48 40 30 9,929 -30
30DEC26 130.00 C 2.50 2.59 2.32 2.09 -0.42 40 38 17,761 +15
30DEC26 132.50 C 2.13 2.13 2.05 1.75 -0.38 40 39 7,533 -8
30DEC26 135.00 C 1.79 1.88 1.78 1.47 -0.33 40 233 17,844 0
30DEC26 137.50 C 1.62 1.76 1.62 1.23 -0.29 40 180 4,546 0
30DEC26 140.00 C 1.34 1.50 1.34 1.02 -0.26 39 73 19,660 -59
30DEC26 142.50 C 1.20 1.20 1.20 0.85 -0.22 40 180 2,145 +47
30DEC26 145.00 C 1.21 1.21 1.03 0.70 -0.19 39 16 15,648 -8
30DEC26 147.50 C 0.00 0.00 0.00 0.58 -0.17 39 0 5,294 0
30DEC26 150.00 C 0.80 0.91 0.80 0.48 -0.14 39 127 10,771 -40
30DEC26 152.50 C 0.73 0.76 0.73 0.39 -0.12 39 72 1,636 +72
30DEC26 155.00 C 0.65 0.67 0.65 0.32 -0.11 39 13 3,193 +3
30DEC26 157.50 C 0.61 0.61 0.61 0.26 -0.09 39 1 915 0
30DEC26 160.00 C 0.51 0.56 0.51 0.22 -0.07 40 93 6,101 -60
30DEC26 162.50 C 0.00 0.00 0.00 0.18 -0.06 40 0 1,793 0
30DEC26 165.00 C 0.43 0.43 0.43 0.14 -0.06 39 2 10,571 -2
30DEC26 167.50 C 0.00 0.00 0.00 0.12 -0.04 40 0 3,506 0
30DEC26 170.00 C 0.36 0.36 0.36 0.10 -0.03 40 2 21,185 0
30DEC26 172.50 C 0.00 0.00 0.00 0.08 -0.03 40 0 1,737 0
30DEC26 175.00 C 0.30 0.30 0.27 0.06 -0.03 39 6 773 -2
30DEC26 177.50 C 0.00 0.00 0.00 0.05 -0.03 39 0 10,652 0
30DEC26 180.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 13,350 0
30DEC26 182.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 1,130 0
30DEC26 185.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 558 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 241 0
30DEC26 190.00 C 0.20 0.20 0.20 0.01 -0.01 38 6 967 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 38 0 322 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,593 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 41 0 873 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,860 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 43 0 413 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 45 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 46 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 47 0 301 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 51 0 301 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 378 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 54 0 132 0
30DEC26 260.00 C 0.05 0.05 0.05 0.01 0.00 56 10 189 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 58 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 59 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 60 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 61 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 63 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,792 0
30MAR27 42.00 C 0.00 0.00 0.00 65.11 -1.18 67 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 64.08 -1.22 64 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 62.84 -1.49 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 61.98 -1.37 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 61.17 -1.21 61 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 60.12 -1.29 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 59.14 -1.30 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 58.06 -1.42 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 57.12 -1.40 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 54.70 -1.43 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 52.74 -0.94 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 50.42 -0.88 58 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 47.66 -1.21 50 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 45.40 -1.16 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 43.18 -1.06 50 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 40.69 -1.24 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 38.62 -1.02 47 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 36.41 -0.99 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 34.21 -0.91 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 32.10 -0.83 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 30.10 -0.88 45 0 33 0
30MAR27 82.50 C 0.00 0.00 0.00 27.86 -0.84 43 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 25.90 -0.86 42 0 11 0
30MAR27 87.50 C 0.00 0.00 0.00 24.17 -0.92 42 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 22.62 -0.42 43 0 1,405 0
30MAR27 92.50 C 0.00 0.00 0.00 20.62 -1.28 41 0 1,378 0
30MAR27 95.00 C 0.00 0.00 0.00 19.30 -0.48 42 0 2,003 0
30MAR27 97.50 C 0.00 0.00 0.00 17.78 -0.48 42 0 1,331 0
30MAR27 100.00 C 0.00 0.00 0.00 15.89 -1.12 40 0 7,945 0
30MAR27 102.50 C 0.00 0.00 0.00 14.62 -1.26 40 0 1,588 0
30MAR27 105.00 C 13.64 13.74 13.47 13.41 -1.21 40 5 2,107 +2
30MAR27 107.50 C 12.36 12.36 12.27 12.33 -1.11 40 2 1,402 0
30MAR27 110.00 C 0.00 0.00 0.00 11.25 -1.10 40 0 3,087 0
30MAR27 112.50 C 10.65 10.65 10.65 10.26 -1.07 40 4 1,481 0
30MAR27 115.00 C 0.00 0.00 0.00 9.42 -0.98 41 0 5,178 0
30MAR27 117.50 C 8.45 8.45 8.45 8.61 -0.88 41 20 4,088 -20
30MAR27 120.00 C 7.85 8.29 7.60 7.85 -0.80 41 122 12,528 +25
30MAR27 122.50 C 7.20 7.20 7.09 7.11 -0.75 41 12 452 -8
30MAR27 125.00 C 6.50 6.50 6.41 6.44 -0.71 41 12 5,858 +1
30MAR27 127.50 C 5.94 5.94 5.94 5.82 -0.66 41 4 4,507 +4
30MAR27 130.00 C 5.55 5.55 5.32 5.26 -0.62 41 61 7,754 +35
30MAR27 132.50 C 0.00 0.00 0.00 4.74 -0.58 40 0 1,434 0
30MAR27 135.00 C 4.68 4.70 4.68 4.27 -0.55 40 55 2,438 -40
30MAR27 137.50 C 0.00 0.00 0.00 3.85 -0.50 40 0 386 0
30MAR27 140.00 C 3.94 3.94 3.76 3.46 -0.47 40 8 6,173 +6
30MAR27 142.50 C 0.00 0.00 0.00 3.11 -0.44 40 0 548 0
30MAR27 145.00 C 3.20 3.20 3.15 2.79 -0.41 40 3 434 -2
30MAR27 147.50 C 2.87 2.95 2.87 2.51 -0.37 40 2 600 +1
30MAR27 150.00 C 2.72 2.82 2.64 2.25 -0.34 40 211 3,450 +98
30MAR27 152.50 C 0.00 0.00 0.00 2.01 -0.32 40 0 984 0
30MAR27 155.00 C 0.00 0.00 0.00 1.80 -0.30 40 0 2,763 0
30MAR27 157.50 C 0.00 0.00 0.00 1.61 -0.27 40 0 915 0
30MAR27 160.00 C 1.88 1.98 1.88 1.44 -0.25 40 8 1,934 0
30MAR27 162.50 C 0.00 0.00 0.00 1.29 -0.23 40 0 1,289 0
30MAR27 165.00 C 0.00 0.00 0.00 1.15 -0.21 40 0 2,124 0
30MAR27 167.50 C 0.00 0.00 0.00 1.03 -0.19 40 0 3,465 0
30MAR27 170.00 C 0.00 0.00 0.00 0.92 -0.17 40 0 1,640 0
30MAR27 172.50 C 0.00 0.00 0.00 0.82 -0.16 40 0 965 0
30MAR27 175.00 C 0.00 0.00 0.00 0.73 -0.15 40 0 2,154 0
30MAR27 177.50 C 0.00 0.00 0.00 0.65 -0.14 40 0 905 0
30MAR27 180.00 C 0.00 0.00 0.00 0.58 -0.12 40 0 2,075 0
30MAR27 182.50 C 0.00 0.00 0.00 0.52 -0.11 40 0 471 0
30MAR27 185.00 C 0.00 0.00 0.00 0.46 -0.10 40 0 714 0
30MAR27 187.50 C 0.00 0.00 0.00 0.41 -0.09 40 0 729 0
30MAR27 190.00 C 0.00 0.00 0.00 0.37 -0.08 40 0 661 0
30MAR27 192.50 C 0.00 0.00 0.00 0.33 -0.07 40 0 986 0
30MAR27 195.00 C 0.70 0.70 0.70 0.29 -0.07 40 10 1,809 0
30MAR27 197.50 C 0.72 0.72 0.72 0.26 -0.06 40 65 676 +35
30MAR27 200.00 C 0.00 0.00 0.00 0.23 -0.06 40 0 579 0
30MAR27 205.00 C 0.00 0.00 0.00 0.18 -0.05 40 0 657 0
29JUN27 42.00 C 0.00 0.00 0.00 65.41 -1.40 59 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 64.45 -1.41 58 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 63.25 -1.67 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 62.56 -1.42 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 61.37 -1.67 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 60.53 -1.58 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 59.99 -1.17 60 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 59.05 -1.17 60 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 58.11 -1.17 59 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 55.81 -1.15 58 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 53.44 -1.19 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 51.16 -1.16 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 48.67 -1.25 50 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 46.60 -0.92 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 44.36 -0.99 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 42.19 -0.94 49 0 0 0
29JUN27 70.00 C 39.80 39.80 39.80 40.03 -1.13 48 2 64 -1
29JUN27 72.50 C 0.00 0.00 0.00 37.71 -1.35 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 35.72 -1.29 45 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 33.96 -0.81 46 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 31.73 -1.22 44 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 30.15 -0.87 44 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 28.33 -0.81 44 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 26.62 -0.86 43 0 216 0
29JUN27 90.00 C 0.00 0.00 0.00 24.95 -0.84 43 0 192 0
29JUN27 92.50 C 0.00 0.00 0.00 23.39 -0.84 43 0 566 0
29JUN27 95.00 C 0.00 0.00 0.00 21.89 -0.83 43 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 20.43 -0.86 42 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 19.12 -0.71 42 0 2,670 0
29JUN27 102.50 C 0.00 0.00 0.00 17.65 -1.26 42 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 16.48 -1.17 42 0 524 0
29JUN27 107.50 C 0.00 0.00 0.00 15.37 -1.10 42 600 2,409 +600
29JUN27 110.00 C 0.00 0.00 0.00 14.34 -1.03 42 0 8,740 0
29JUN27 112.50 C 13.20 13.88 13.20 13.36 -0.96 42 122 886 +32
29JUN27 115.00 C 0.00 0.00 0.00 12.46 -0.85 42 0 1,429 0
29JUN27 117.50 C 0.00 0.00 0.00 11.58 -0.83 41 0 2,324 0
29JUN27 120.00 C 10.92 10.92 10.75 10.72 -0.83 41 10 3,683 0
29JUN27 122.50 C 0.00 0.00 0.00 9.95 -0.73 41 0 643 0
29JUN27 125.00 C 0.00 0.00 0.00 9.25 -0.70 41 0 1,784 0
29JUN27 127.50 C 0.00 0.00 0.00 8.56 -0.70 41 0 550 0
29JUN27 130.00 C 0.00 0.00 0.00 7.89 -0.69 41 0 2,657 0
29JUN27 132.50 C 0.00 0.00 0.00 7.33 -0.60 41 0 412 0
29JUN27 135.00 C 7.54 7.54 7.54 6.80 -0.58 41 3 461 +3
29JUN27 137.50 C 0.00 0.00 0.00 6.27 -0.58 41 0 241 0
29JUN27 140.00 C 0.00 0.00 0.00 5.77 -0.55 41 0 3,294 0
29JUN27 142.50 C 0.00 0.00 0.00 5.36 -0.48 41 0 297 0
29JUN27 145.00 C 5.44 5.50 5.44 4.97 -0.46 41 80 1,079 +38
29JUN27 147.50 C 5.22 5.42 5.22 4.57 -0.47 41 120 286 +20
29JUN27 150.00 C 0.00 0.00 0.00 4.19 -0.45 41 0 3,020 0
29JUN27 152.50 C 4.50 4.50 4.50 3.90 -0.37 41 2 456 +2
29JUN27 155.00 C 0.00 0.00 0.00 3.61 -0.36 41 0 337 0
29JUN27 157.50 C 0.00 0.00 0.00 3.32 -0.37 41 0 592 0
29JUN27 160.00 C 0.00 0.00 0.00 3.04 -0.36 41 0 1,154 0
29JUN27 162.50 C 0.00 0.00 0.00 2.81 -0.31 41 0 359 0
29JUN27 165.00 C 0.00 0.00 0.00 2.61 -0.28 41 0 483 0
29JUN27 167.50 C 0.00 0.00 0.00 2.41 -0.28 41 0 325 0
29JUN27 170.00 C 3.00 3.00 2.87 2.21 -0.28 41 14 455 0
29JUN27 172.50 C 0.00 0.00 0.00 2.01 -0.27 41 0 288 0
29JUN27 175.00 C 0.00 0.00 0.00 1.87 -0.21 41 0 123 0
29JUN27 177.50 C 0.00 0.00 0.00 1.74 -0.20 41 0 277 0
29JUN27 180.00 C 0.00 0.00 0.00 1.60 -0.20 41 0 162 0
29JUN27 182.50 C 0.00 0.00 0.00 1.47 -0.20 41 0 85 0
29JUN27 185.00 C 0.00 0.00 0.00 1.33 -0.20 41 0 166 0
29JUN27 187.50 C 0.00 0.00 0.00 1.24 -0.16 41 0 510 0
29JUN27 190.00 C 1.86 1.86 1.86 1.15 -0.14 41 2 440 +2
29JUN27 192.50 C 0.00 0.00 0.00 1.07 -0.14 41 0 597 0
29JUN27 195.00 C 1.67 1.72 1.67 0.98 -0.14 41 6 445 +6
29JUN27 197.50 C 1.62 1.74 1.56 0.89 -0.14 41 57 772 +8
29JUN27 200.00 C 1.55 1.64 1.55 0.82 -0.12 41 8 1,093 +8
29JUN27 205.00 C 1.34 1.47 1.34 0.71 -0.09 41 204 2,565 +204
29SEP27 42.00 C 0.00 0.00 0.00 65.41 -1.47 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 64.58 -1.38 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 63.68 -1.36 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 62.72 -1.38 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 61.90 -1.28 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 60.85 -1.40 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 59.99 -1.34 54 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 59.14 -1.27 54 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 58.13 -1.37 53 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 55.98 -1.25 53 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 53.62 -1.09 51 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 51.30 -1.19 49 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 49.42 -0.88 50 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 47.01 -1.15 48 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 44.91 -1.16 47 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 42.88 -1.13 47 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 40.89 -1.13 46 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 38.87 -1.20 46 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 37.10 -1.08 46 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 35.25 -1.44 45 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 33.44 -0.67 45 0 40 0
29SEP27 82.50 C 0.00 0.00 0.00 31.72 -1.35 44 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 29.94 -1.21 44 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 28.34 -1.21 43 0 274 0
29SEP27 90.00 C 0.00 0.00 0.00 26.96 -1.05 43 0 21 0
29SEP27 92.50 C 0.00 0.00 0.00 25.53 -1.01 43 0 271 0
29SEP27 95.00 C 0.00 0.00 0.00 24.11 -1.08 43 0 22 0
29SEP27 97.50 C 0.00 0.00 0.00 22.77 -1.12 43 0 84 0
29SEP27 100.00 C 0.00 0.00 0.00 21.55 -0.95 43 0 390 0
29SEP27 102.50 C 0.00 0.00 0.00 20.32 -0.94 43 0 212 0
29SEP27 105.00 C 19.20 19.20 19.10 19.12 -1.12 43 4 64 +4
29SEP27 107.50 C 18.35 18.37 18.35 18.10 -1.02 42 5 313 +5
29SEP27 110.00 C 17.25 17.25 17.25 17.08 -1.02 42 1 444 0
29SEP27 112.50 C 0.00 0.00 0.00 16.06 -1.02 42 0 542 0
29SEP27 115.00 C 15.10 15.20 15.10 15.12 -0.94 42 18 780 +18
29SEP27 117.50 C 0.00 0.00 0.00 14.29 -0.90 42 0 516 0
29SEP27 120.00 C 13.50 14.15 13.50 13.46 -0.90 42 91 991 +90
29SEP27 122.50 C 13.00 13.00 13.00 12.63 -0.90 42 2 432 0
29SEP27 125.00 C 12.20 12.66 12.06 11.88 -0.82 42 247 2,667 +122
29SEP27 127.50 C 0.00 0.00 0.00 11.23 -0.77 42 0 220 0
29SEP27 130.00 C 0.00 0.00 0.00 10.57 -0.77 42 0 1,334 0
29SEP27 132.50 C 0.00 0.00 0.00 9.91 -0.78 42 0 169 0
29SEP27 135.00 C 10.03 10.03 9.60 9.28 -0.75 42 3 90 +1
29SEP27 137.50 C 0.00 0.00 0.00 8.78 -0.65 42 0 158 0
29SEP27 140.00 C 8.95 8.95 8.66 8.28 -0.64 42 7 73 -2
29SEP27 142.50 C 0.00 0.00 0.00 7.77 -0.65 42 0 105 0
29SEP27 145.00 C 0.00 0.00 0.00 7.27 -0.65 42 0 6 0
29SEP27 147.50 C 0.00 0.00 0.00 6.83 -0.59 42 0 1 0
29SEP27 150.00 C 7.06 7.25 7.06 6.45 -0.53 42 3 13 -3
29SEP27 152.50 C 0.00 0.00 0.00 6.08 -0.52 42 0 25 0
29SEP27 155.00 C 6.45 6.45 6.45 5.70 -0.53 42 2 42 0
29SEP27 157.50 C 0.00 0.00 0.00 5.33 -0.53 42 0 74 0
29SEP27 160.00 C 5.90 5.90 5.90 4.99 -0.49 42 2 42 -2
29SEP27 162.50 C 5.60 5.60 5.60 4.72 -0.42 42 6 40 0
29SEP27 165.00 C 5.28 5.28 5.28 4.45 -0.42 42 2 92 0
29SEP27 167.50 C 4.92 4.92 4.92 4.18 -0.42 42 1 171 0
29SEP27 170.00 C 4.70 4.70 4.70 3.91 -0.42 42 12 117 -10
29SEP27 172.50 C 0.00 0.00 0.00 3.64 -0.42 42 0 9 0
29SEP27 175.00 C 0.00 0.00 0.00 3.44 -0.35 42 0 33 0
29SEP27 177.50 C 0.00 0.00 0.00 3.25 -0.32 42 0 70 0
29SEP27 180.00 C 0.00 0.00 0.00 3.07 -0.31 42 0 99 0
29SEP27 182.50 C 0.00 0.00 0.00 2.88 -0.32 42 0 65 0
29SEP27 185.00 C 0.00 0.00 0.00 2.69 -0.32 42 0 65 0
29SEP27 187.50 C 0.00 0.00 0.00 2.50 -0.32 41 0 182 0
29SEP27 190.00 C 3.18 3.18 3.18 2.36 -0.27 42 1 243 0
TOTAL CALL 36,571 1,181,017 -12,177
29SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,523 0
29SEP26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 411 0
29SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,107 0
29SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,315 0
29SEP26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,893 0
29SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,619 0
29SEP26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,061 0
29SEP26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,088 0
29SEP26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,654 0
29SEP26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13,074 0
29SEP26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,503 0
29SEP26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8,120 0
29SEP26 92.50 P 0.01 0.01 0.01 0.00 -0.01 0 1 5,751 -1
29SEP26 95.00 P 0.01 0.01 0.01 0.00 -0.01 0 4 21,762 0
29SEP26 97.50 P 0.01 0.01 0.01 0.00 -0.01 0 93 13,847 0
29SEP26 100.00 P 0.02 0.03 0.01 0.00 -0.01 0 153 12,641 -3
29SEP26 102.50 P 0.10 0.10 0.02 0.00 -0.02 0 465 9,286 -49
29SEP26 105.00 P 0.27 0.50 0.01 0.00 -0.17 0 1,988 14,247 +381
29SEP26 107.50 P 2.00 2.03 0.50 1.30 +0.43 0 1,310 13 -5,928
29SEP26 110.00 P 4.00 4.58 2.95 3.80 +1.34 0 4,179 0 -12,837
29SEP26 112.50 P 6.50 7.36 5.40 6.30 +1.43 0 385 0 -10,270
29SEP26 115.00 P 9.00 9.60 7.94 8.80 +1.50 0 802 0 -9,122
29SEP26 117.50 P 11.50 12.05 10.80 11.30 +1.21 0 48 0 -9,259
29SEP26 120.00 P 14.00 14.75 13.00 13.80 +1.50 0 197 0 -15,861
29SEP26 122.50 P 16.40 16.89 15.50 16.30 +1.43 0 33 0 -6,733
29SEP26 125.00 P 18.56 19.43 17.90 18.80 +1.50 0 166 0 -10,343
29SEP26 127.50 P 21.95 21.95 20.50 21.30 +1.32 0 86 0 -3,828
29SEP26 130.00 P 23.65 24.75 23.40 23.80 +1.50 0 45 0 -12,576
29SEP26 132.50 P 0.00 0.00 0.00 26.30 +1.50 0 0 0 -278
29SEP26 135.00 P 29.00 29.60 28.15 28.80 +1.50 0 550 0 -3,560
29SEP26 137.50 P 0.00 0.00 0.00 31.30 +1.50 0 0 0 -906
29SEP26 140.00 P 0.00 0.00 0.00 33.80 +1.30 0 0 0 -1,309
29SEP26 142.50 P 36.95 36.95 36.95 36.30 +1.50 0 10 0 -531
29SEP26 145.00 P 0.00 0.00 0.00 38.80 +1.50 0 0 0 -618
29SEP26 147.50 P 0.00 0.00 0.00 41.30 +1.50 0 0 0 -94
29SEP26 150.00 P 0.00 0.00 0.00 43.80 +1.50 0 0 0 -1,585
29SEP26 152.50 P 0.00 0.00 0.00 46.30 +1.50 0 0 0 -10
29SEP26 155.00 P 0.00 0.00 0.00 48.80 +1.50 0 0 0 -65
29SEP26 157.50 P 0.00 0.00 0.00 51.30 +1.50 0 0 0 -828
29SEP26 160.00 P 54.10 54.10 54.10 53.80 +1.50 0 1 0 -530
29SEP26 162.50 P 0.00 0.00 0.00 56.30 +1.50 0 0 0 -90
29SEP26 165.00 P 0.00 0.00 0.00 58.80 +1.50 0 0 0 -52
29SEP26 167.50 P 0.00 0.00 0.00 61.30 +1.50 0 0 0 -66
29SEP26 170.00 P 0.00 0.00 0.00 63.80 +1.50 0 0 0 -92
29SEP26 172.50 P 0.00 0.00 0.00 66.30 +1.50 0 0 0 -30
29SEP26 175.00 P 0.00 0.00 0.00 68.80 +1.50 0 0 0 -60
29SEP26 177.50 P 0.00 0.00 0.00 71.30 +1.50 0 0 0 -30
29SEP26 180.00 P 0.00 0.00 0.00 73.80 +1.50 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 76.30 +1.50 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 78.80 +1.50 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 81.30 +1.50 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 83.80 +1.50 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 86.30 +1.50 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 88.80 +1.50 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 91.30 +1.50 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 93.80 +1.50 0 0 0 -150
29SEP26 205.00 P 0.00 0.00 0.00 98.80 +1.50 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 103.80 +1.50 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 108.80 +1.50 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 113.80 +1.50 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 118.80 +1.50 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 123.80 +1.50 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 128.80 +1.50 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 133.80 +1.50 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 138.80 +1.50 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 143.80 +1.50 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 148.80 +1.50 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 153.80 +1.50 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 158.80 +1.50 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 163.80 +1.50 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 168.80 +1.50 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 173.80 +1.50 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 178.80 +1.50 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 183.80 +1.50 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 188.80 +1.50 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 193.80 +1.50 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
02OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 71 0 28 0
02OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 66 0 210 0
02OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
02OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 95.00 P 0.06 0.06 0.06 0.01 0.00 50 2 21 -1
02OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
02OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
02OCT26 98.00 P 0.00 0.00 0.00 0.02 0.00 41 0 106 0
02OCT26 99.00 P 0.11 0.11 0.10 0.03 -0.01 38 22 88 +20
02OCT26 100.00 P 0.15 0.17 0.08 0.06 -0.01 38 28 194 +16
02OCT26 101.00 P 0.20 0.23 0.10 0.12 0.00 38 269 464 +238
02OCT26 102.00 P 0.29 0.40 0.19 0.22 +0.02 38 84 309 +78
02OCT26 103.00 P 0.42 0.60 0.28 0.39 +0.06 38 96 267 +56
02OCT26 104.00 P 0.87 0.88 0.41 0.59 +0.11 37 136 286 +96
02OCT26 105.00 P 1.03 1.35 0.66 0.96 +0.25 39 301 678 +103
02OCT26 106.00 P 1.60 1.75 0.95 1.40 +0.38 39 150 704 +46
02OCT26 107.00 P 2.12 2.40 1.50 1.96 +0.55 40 63 308 +2
02OCT26 108.00 P 3.20 3.20 1.90 2.62 +0.73 40 60 237 +48
02OCT26 109.00 P 3.70 3.70 2.80 3.38 +0.92 41 81 247 +35
02OCT26 110.00 P 4.40 4.40 3.40 4.21 +1.06 43 134 583 +112
02OCT26 111.00 P 4.32 4.32 4.32 4.97 +1.12 38 3 119 0
02OCT26 112.00 P 5.40 5.80 5.40 5.84 +0.99 33 51 125 +27
02OCT26 113.00 P 7.30 7.30 7.30 7.05 +1.32 54 6 198 -6
02OCT26 114.00 P 8.50 8.50 8.40 8.05 +1.64 59 9 154 0
02OCT26 115.00 P 9.04 9.50 9.04 9.07 +1.68 66 6 128 -2
02OCT26 116.00 P 0.00 0.00 0.00 10.09 +1.74 72 0 1 0
02OCT26 117.00 P 0.00 0.00 0.00 11.11 +1.79 79 0 0 0
02OCT26 118.00 P 11.95 11.95 11.95 12.15 +1.84 86 2 2 +2
02OCT26 119.00 P 0.00 0.00 0.00 12.94 +1.64 76 0 2 0
02OCT26 120.00 P 0.00 0.00 0.00 14.15 +1.85 97 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 15.08 +1.78 96 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 16.04 +1.74 98 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 17.12 +1.82 108 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 18.04 +1.74 107 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 18.93 +1.18 100 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 20.18 +1.41 126 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 20.96 +1.34 111 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 21.97 +1.51 116 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 23.10 +1.33 133 0 0 0
02OCT26 130.00 P 0.00 0.00 0.00 24.36 +2.06 157 0 0 0
02OCT26 131.00 P 0.00 0.00 0.00 25.04 +1.74 135 0 0 0
02OCT26 132.00 P 0.00 0.00 0.00 25.87 +1.57 116 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 26.90 +1.13 125 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 27.99 +1.24 142 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 29.03 +1.67 149 0 0 0
09OCT26 88.00 P 0.03 0.03 0.03 0.01 0.00 44 24 31 +24
09OCT26 89.00 P 0.04 0.05 0.04 0.01 0.00 41 15 15 +15
09OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
09OCT26 91.00 P 0.08 0.08 0.08 0.01 0.00 36 6 6 +6
09OCT26 92.00 P 0.00 0.00 0.00 0.02 0.00 37 0 1 0
09OCT26 93.00 P 0.10 0.10 0.10 0.03 0.00 36 34 34 +34
09OCT26 94.00 P 0.17 0.17 0.14 0.05 0.00 37 11 6 +6
09OCT26 95.00 P 0.19 0.19 0.16 0.08 +0.01 37 10 10 +10
09OCT26 96.00 P 0.24 0.25 0.24 0.12 +0.01 36 5 107 +5
09OCT26 97.00 P 0.30 0.33 0.29 0.19 +0.03 37 16 42 +16
09OCT26 98.00 P 0.41 0.45 0.37 0.27 +0.04 36 94 184 +94
09OCT26 99.00 P 0.48 0.52 0.40 0.39 +0.07 37 185 241 +185
09OCT26 100.00 P 0.66 0.71 0.47 0.53 +0.09 37 850 886 +783
09OCT26 101.00 P 0.85 0.95 0.65 0.73 +0.13 37 27 32 +21
09OCT26 102.00 P 1.00 1.22 0.79 0.97 +0.20 37 300 301 +249
09OCT26 103.00 P 1.37 1.50 1.08 1.27 +0.27 37 265 301 +143
09OCT26 104.00 P 1.67 1.88 1.37 1.60 +0.33 37 278 378 +244
09OCT26 105.00 P 2.10 2.32 1.75 2.03 +0.44 37 319 335 +275
09OCT26 106.00 P 2.69 2.81 2.15 2.50 +0.55 37 260 190 +122
09OCT26 107.00 P 2.69 2.94 2.67 3.00 +0.54 37 145 211 +144
09OCT26 108.00 P 3.96 4.00 3.20 3.66 +0.81 38 4 105 -1
09OCT26 109.00 P 3.98 3.98 3.98 4.32 +0.87 38 3 3 +3
09OCT26 110.00 P 5.20 5.20 4.44 4.90 +0.83 36 25 21 +15
09OCT26 111.00 P 0.00 0.00 0.00 5.82 +1.20 39 0 0 0
09OCT26 112.00 P 6.90 6.90 6.90 6.64 +1.17 40 3 23 +3
09OCT26 113.00 P 0.00 0.00 0.00 7.49 +1.23 41 0 0 0
09OCT26 114.00 P 0.00 0.00 0.00 8.39 +1.45 42 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 9.28 +1.21 43 0 130 0
09OCT26 116.00 P 0.00 0.00 0.00 10.09 +1.12 41 0 0 0
09OCT26 117.00 P 0.00 0.00 0.00 11.11 +1.46 44 0 0 0
09OCT26 118.00 P 0.00 0.00 0.00 12.15 +1.56 48 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 12.94 +1.49 43 0 0 0
09OCT26 120.00 P 14.15 14.15 14.15 14.15 +1.75 54 1 1 +1
09OCT26 121.00 P 0.00 0.00 0.00 15.08 +1.72 54 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 16.04 +1.70 55 0 0 0
09OCT26 123.00 P 17.00 17.00 17.00 17.12 +1.80 61 1 1 +1
09OCT26 124.00 P 0.00 0.00 0.00 18.10 +1.79 62 0 0 0
09OCT26 125.00 P 18.85 18.85 18.85 19.10 +1.35 65 1 1 +1
09OCT26 126.00 P 0.00 0.00 0.00 20.18 +1.41 71 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 20.96 +1.34 63 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 21.97 +1.06 66 0 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 0.00 103 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 65 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 56 0 1,155 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,001 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,381 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,603 0
29OCT26 77.50 P 0.05 0.05 0.05 0.01 0.00 40 1 1,861 -1
29OCT26 80.00 P 0.08 0.08 0.08 0.01 0.00 36 120 1,117 +29
29OCT26 82.50 P 0.11 0.11 0.10 0.03 0.00 37 50 1,751 +50
29OCT26 85.00 P 0.17 0.17 0.14 0.06 +0.01 36 130 2,890 +13
29OCT26 87.50 P 0.25 0.25 0.20 0.13 +0.02 37 73 3,341 +51
29OCT26 90.00 P 0.43 0.43 0.30 0.25 +0.04 37 298 3,493 +41
29OCT26 92.50 P 0.57 0.58 0.45 0.45 +0.07 36 873 3,376 +383
29OCT26 95.00 P 0.87 0.91 0.70 0.77 +0.12 36 1,043 6,643 +876
29OCT26 97.50 P 1.39 1.40 1.05 1.24 +0.18 37 346 8,135 +145
29OCT26 100.00 P 2.00 2.20 1.60 1.84 +0.27 36 771 18,180 +516
29OCT26 102.50 P 2.90 3.00 2.35 2.70 +0.40 36 917 9,794 +854
29OCT26 105.00 P 3.85 4.12 3.35 3.83 +0.60 37 2,054 13,908 +642
29OCT26 107.50 P 5.50 5.50 4.56 5.07 +0.68 36 401 10,125 +225
29OCT26 110.00 P 6.45 7.10 6.05 6.70 +1.00 37 87 12,644 +69
29OCT26 112.50 P 8.28 8.90 7.90 8.23 +0.82 36 88 8,531 +27
29OCT26 115.00 P 10.10 10.80 9.63 10.44 +1.25 39 104 8,108 +48
29OCT26 117.50 P 12.40 12.62 11.88 12.54 +1.56 40 86 3,818 0
29OCT26 120.00 P 14.22 15.00 13.75 14.39 +1.19 37 63 5,026 +1
29OCT26 122.50 P 17.30 17.30 17.29 17.06 +1.58 44 8 774 +7
29OCT26 125.00 P 19.56 19.92 18.58 19.24 +1.49 42 121 1,987 -120
29OCT26 127.50 P 20.75 20.75 20.75 21.98 +1.42 51 1 1,493 0
29OCT26 130.00 P 23.75 24.10 23.50 24.36 +2.06 52 13 3,071 0
29OCT26 132.50 P 26.30 26.30 26.30 26.30 +0.75 0 5 230 0
29OCT26 135.00 P 0.00 0.00 0.00 29.03 +1.06 52 0 658 -1,411
29OCT26 137.50 P 0.00 0.00 0.00 31.30 +1.09 0 0 30 0
29OCT26 140.00 P 0.00 0.00 0.00 33.80 +0.94 0 0 1,006 0
29OCT26 142.50 P 0.00 0.00 0.00 36.30 +1.02 0 0 12 -19
29OCT26 145.00 P 0.00 0.00 0.00 38.80 +1.18 0 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 41.30 +1.17 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 43.80 +1.18 0 0 30 0
29OCT26 152.50 P 0.00 0.00 0.00 46.30 +1.18 0 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 48.80 +0.94 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 51.30 +0.94 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 53.80 +1.03 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 56.30 +1.18 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 58.80 +0.97 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 61.30 +1.03 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 63.80 +1.18 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 66.30 +1.18 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 68.80 +1.18 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 71.30 +1.18 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 73.80 +1.18 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 76.30 +1.18 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 78.80 +1.02 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 81.30 +1.18 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 83.80 +1.25 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 86.30 +1.10 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 88.80 +0.96 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 91.30 +0.94 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 93.80 +1.16 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 98.80 +0.95 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 81 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 66 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 132 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 549 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 219 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 0.00 40 0 265 0
27NOV26 72.50 P 0.00 0.00 0.00 0.04 0.00 40 0 421 0
27NOV26 75.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 705 0
27NOV26 77.50 P 0.00 0.00 0.00 0.13 +0.01 40 0 444 0
27NOV26 80.00 P 0.38 0.38 0.34 0.22 +0.01 40 361 2,830 +361
27NOV26 82.50 P 0.00 0.00 0.00 0.36 +0.03 40 0 353 0
27NOV26 85.00 P 0.72 0.72 0.68 0.55 +0.03 40 130 1,712 +70
27NOV26 87.50 P 0.93 0.95 0.88 0.83 +0.05 40 201 3,409 +201
27NOV26 90.00 P 1.26 1.32 1.12 1.20 +0.07 40 365 9,216 +359
27NOV26 92.50 P 1.73 1.80 1.52 1.69 +0.15 40 843 3,846 +362
27NOV26 95.00 P 2.26 2.40 2.02 2.24 +0.21 40 89 8,367 -49
27NOV26 97.50 P 3.10 3.10 2.68 2.90 +0.23 39 1,121 4,165 +853
27NOV26 100.00 P 3.75 4.00 3.49 3.81 +0.39 40 472 6,420 -139
27NOV26 102.50 P 5.10 5.10 4.45 4.84 +0.50 40 1,021 3,215 -100
27NOV26 105.00 P 6.14 6.30 5.59 5.89 +0.51 39 708 12,534 -121
27NOV26 107.50 P 7.50 7.68 6.74 7.29 +0.64 40 512 8,022 +501
27NOV26 110.00 P 9.10 9.20 8.28 8.73 +0.69 40 1,828 14,852 +1,333
27NOV26 112.50 P 10.34 10.75 10.34 10.40 +0.84 40 15 7,922 +9
27NOV26 115.00 P 12.00 12.47 12.00 12.36 +1.17 42 37 5,204 +7
27NOV26 117.50 P 0.00 0.00 0.00 13.44 +0.28 37 0 2,795 0
27NOV26 120.00 P 16.00 16.00 16.00 16.00 +1.14 41 8 3,830 +8
27NOV26 122.50 P 18.50 18.50 18.40 17.78 +0.97 39 8 2,442 0
27NOV26 125.00 P 0.00 0.00 0.00 20.54 +1.71 45 0 11,412 0
27NOV26 127.50 P 0.00 0.00 0.00 22.56 +2.00 44 0 1,003 0
27NOV26 130.00 P 0.00 0.00 0.00 24.67 +0.79 43 0 2,415 0
27NOV26 132.50 P 0.00 0.00 0.00 27.03 +1.14 44 0 564 0
27NOV26 135.00 P 0.00 0.00 0.00 29.07 +1.10 40 0 146 0
27NOV26 137.50 P 0.00 0.00 0.00 31.44 +1.23 39 0 493 0
27NOV26 140.00 P 0.00 0.00 0.00 33.88 +1.02 40 0 17 0
27NOV26 142.50 P 0.00 0.00 0.00 36.30 +0.98 0 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 38.81 +0.97 40 0 11 0
27NOV26 147.50 P 0.00 0.00 0.00 41.30 +1.07 0 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 43.80 +1.08 0 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 46.30 +1.11 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 49.11 +1.25 58 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 51.64 +1.28 60 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 53.80 +1.03 0 0 74 0
27NOV26 162.50 P 0.00 0.00 0.00 56.71 +1.50 66 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 58.80 +0.97 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 61.62 +1.35 67 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 63.80 +1.09 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 66.59 +1.38 70 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 69.11 +1.40 72 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 71.61 +1.39 74 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 74.14 +1.43 76 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 76.63 +1.42 77 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 79.15 +1.37 79 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 81.61 +1.40 80 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 83.80 +1.09 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 86.65 +1.44 84 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 89.15 +1.31 85 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 91.72 +1.36 88 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 94.12 +1.41 88 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 99.17 +1.32 92 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 41 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30DEC26 60.00 P 0.08 0.08 0.08 0.01 0.00 40 7 9,253 -7
30DEC26 62.50 P 0.00 0.00 0.00 0.02 0.00 40 0 5,770 0
30DEC26 65.00 P 0.00 0.00 0.00 0.04 0.00 40 0 3,291 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 0.00 39 0 964 0
30DEC26 70.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 1,008 0
30DEC26 72.50 P 0.33 0.33 0.33 0.17 +0.01 39 1 662 0
30DEC26 75.00 P 0.46 0.46 0.46 0.27 +0.02 39 1 1,597 +1
30DEC26 77.50 P 0.00 0.00 0.00 0.41 +0.03 39 0 1,648 0
30DEC26 80.00 P 0.75 0.75 0.71 0.60 +0.04 40 6 4,983 +2
30DEC26 82.50 P 1.01 1.01 1.01 0.87 +0.07 40 66 4,868 +66
30DEC26 85.00 P 1.35 1.37 1.23 1.20 +0.09 40 55 11,318 +39
30DEC26 87.50 P 1.70 1.71 1.52 1.61 +0.12 40 70 7,033 +50
30DEC26 90.00 P 2.30 2.30 2.03 2.10 +0.16 39 255 10,131 +220
30DEC26 92.50 P 2.49 2.51 2.49 2.68 +0.19 39 90 5,857 0
30DEC26 95.00 P 3.50 3.50 3.16 3.35 +0.22 39 466 13,969 +442
30DEC26 97.50 P 4.13 4.35 4.00 4.19 +0.32 39 270 5,613 +158
30DEC26 100.00 P 5.40 5.40 4.82 5.08 +0.33 39 817 22,916 +257
30DEC26 102.50 P 6.45 6.45 6.02 6.13 +0.40 39 272 6,472 -108
30DEC26 105.00 P 7.55 7.63 7.00 7.38 +0.48 39 241 14,008 -98
30DEC26 107.50 P 8.66 9.09 8.35 8.73 +0.66 39 161 9,295 +1
30DEC26 110.00 P 10.50 10.60 9.75 10.33 +0.80 40 14 12,853 +3
30DEC26 112.50 P 12.03 12.16 12.03 11.99 +0.93 40 18 7,859 +3
30DEC26 115.00 P 13.98 13.98 13.35 13.35 +0.69 39 7 15,418 +6
30DEC26 117.50 P 15.39 15.39 15.39 15.50 +1.16 41 1 8,044 0
30DEC26 120.00 P 17.30 17.51 16.50 17.36 +1.07 41 15 19,975 0
30DEC26 122.50 P 0.00 0.00 0.00 18.52 +0.44 37 0 8,503 0
30DEC26 125.00 P 21.00 21.00 21.00 21.00 +0.49 40 2 15,564 +1
30DEC26 127.50 P 0.00 0.00 0.00 23.69 +1.26 44 0 8,695 0
30DEC26 130.00 P 0.00 0.00 0.00 25.19 +1.31 40 0 18,711 0
30DEC26 132.50 P 0.00 0.00 0.00 27.67 +0.93 42 0 5,611 0
30DEC26 135.00 P 0.00 0.00 0.00 29.62 +0.73 40 0 7,096 0
30DEC26 137.50 P 0.00 0.00 0.00 31.45 +0.28 33 0 2,628 0
30DEC26 140.00 P 0.00 0.00 0.00 34.54 +1.07 43 0 3,259 0
30DEC26 142.50 P 0.00 0.00 0.00 37.19 +1.41 46 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 39.21 +1.06 43 0 8,476 0
30DEC26 147.50 P 0.00 0.00 0.00 41.39 +0.81 39 0 1,042 0
30DEC26 150.00 P 0.00 0.00 0.00 43.84 +0.88 39 0 5,677 0
30DEC26 152.50 P 0.00 0.00 0.00 46.31 +0.92 39 0 1,272 0
30DEC26 155.00 P 49.32 49.42 49.32 49.11 +1.25 48 60 3,386 0
30DEC26 157.50 P 0.00 0.00 0.00 51.64 +1.28 50 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 53.80 +0.96 0 0 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 56.71 +1.50 55 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 59.26 +1.43 57 0 6,156 -40
30DEC26 167.50 P 0.00 0.00 0.00 61.62 +1.35 56 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 63.80 +1.09 0 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 66.59 +1.38 59 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 69.11 +1.40 60 0 61 0
30DEC26 177.50 P 0.00 0.00 0.00 71.61 +1.39 62 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 74.14 +1.43 64 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 76.63 +1.42 65 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 79.15 +1.37 66 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 81.61 +1.40 67 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 83.85 +1.14 61 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 86.65 +1.44 70 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 89.15 +1.31 71 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 91.72 +1.36 74 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 94.12 +1.41 73 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 99.17 +1.32 76 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 103.80 +1.20 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 108.87 +1.20 73 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 113.80 +1.11 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 118.88 +1.28 77 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 123.85 +1.16 78 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 128.85 +1.27 80 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 133.81 +1.21 79 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 138.80 +1.24 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 143.80 +1.11 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 148.80 +1.11 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 153.80 +1.24 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 158.80 +1.22 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 163.80 +1.11 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 168.80 +1.24 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 173.84 +1.27 94 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 178.84 +1.15 96 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 183.84 +1.14 97 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 188.85 +1.16 99 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 193.80 +1.23 0 2 2 +2
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR27 49.00 P 0.00 0.00 0.00 0.02 0.00 41 0 20 0
30MAR27 50.00 P 0.00 0.00 0.00 0.03 0.00 41 0 50 0
30MAR27 52.50 P 0.16 0.16 0.16 0.04 0.00 40 20 164 +20
30MAR27 55.00 P 0.00 0.00 0.00 0.07 0.00 40 0 181 0
30MAR27 57.50 P 0.00 0.00 0.00 0.11 0.00 40 0 169 0
30MAR27 60.00 P 0.00 0.00 0.00 0.17 +0.01 40 0 3,069 0
30MAR27 62.50 P 0.48 0.48 0.48 0.25 +0.01 40 10 1,071 +4
30MAR27 65.00 P 0.00 0.00 0.00 0.37 +0.02 40 0 743 0
30MAR27 67.50 P 0.00 0.00 0.00 0.52 +0.03 40 0 835 0
30MAR27 70.00 P 0.94 0.94 0.91 0.72 +0.04 40 66 940 +66
30MAR27 72.50 P 1.15 1.15 1.15 0.97 +0.06 40 2 4,399 0
30MAR27 75.00 P 1.44 1.44 1.35 1.25 +0.05 40 6 1,411 0
30MAR27 77.50 P 0.00 0.00 0.00 1.64 +0.09 40 0 2,709 0
30MAR27 80.00 P 2.17 2.17 2.17 2.05 +0.10 40 2 11,463 +2
30MAR27 82.50 P 0.00 0.00 0.00 2.51 +0.10 40 0 2,219 0
30MAR27 85.00 P 3.13 3.15 3.13 3.07 +0.17 40 105 4,913 +105
30MAR27 87.50 P 3.82 3.82 3.62 3.67 +0.11 40 6 3,212 0
30MAR27 90.00 P 4.55 4.55 4.32 4.32 +0.11 39 270 14,447 +44
30MAR27 92.50 P 5.35 5.35 5.31 5.17 +0.27 39 120 3,143 +100
30MAR27 95.00 P 6.20 6.29 5.87 6.07 +0.33 40 47 11,095 +40
30MAR27 97.50 P 0.00 0.00 0.00 7.05 +0.39 39 0 4,339 0
30MAR27 100.00 P 8.25 8.35 8.05 8.12 +0.44 39 536 18,979 +506
30MAR27 102.50 P 9.32 9.32 9.32 9.28 +0.48 39 2 4,077 +2
30MAR27 105.00 P 11.00 11.00 11.00 10.57 +0.58 39 1 10,766 +1
30MAR27 107.50 P 12.03 12.09 11.40 11.92 +0.63 40 501 6,380 +269
30MAR27 110.00 P 13.70 13.70 13.70 13.37 +0.70 40 1 10,071 +1
30MAR27 112.50 P 14.89 14.89 14.89 14.89 +0.94 40 4 4,110 0
30MAR27 115.00 P 16.64 16.64 16.64 16.64 +0.88 40 1 13,466 0
30MAR27 117.50 P 0.00 0.00 0.00 18.37 +0.66 41 0 6,868 0
30MAR27 120.00 P 0.00 0.00 0.00 20.11 +0.71 41 0 11,359 0
30MAR27 122.50 P 0.00 0.00 0.00 21.98 +0.75 41 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 23.78 +0.72 41 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 25.70 +0.74 41 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 27.55 +1.70 40 0 9,992 0
30MAR27 132.50 P 0.00 0.00 0.00 29.61 +0.71 41 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 31.69 +0.75 41 0 3,273 0
30MAR27 137.50 P 0.00 0.00 0.00 33.79 +0.53 41 0 474 0
30MAR27 140.00 P 0.00 0.00 0.00 35.95 +0.56 41 0 1,632 0
30MAR27 142.50 P 0.00 0.00 0.00 38.15 +0.86 41 0 494 0
30MAR27 145.00 P 40.80 40.80 40.80 40.23 +0.73 40 1 807 0
30MAR27 147.50 P 0.00 0.00 0.00 42.62 +0.91 41 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 45.00 +1.06 42 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 47.20 +0.98 41 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 49.62 +1.10 42 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 51.96 +1.11 42 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 54.31 +1.12 42 0 163 0
30MAR27 162.50 P 0.00 0.00 0.00 56.71 +1.14 43 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 59.26 +1.36 44 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 61.62 +1.31 44 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 63.83 +1.08 40 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 66.59 +1.32 46 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 69.11 +1.21 47 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 71.61 +1.21 48 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 74.14 +1.30 49 0 65 0
30MAR27 182.50 P 0.00 0.00 0.00 76.63 +1.37 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 79.15 +1.37 51 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 81.61 +1.34 52 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 83.85 +1.14 48 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 86.65 +1.44 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 89.15 +1.31 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 91.72 +1.36 57 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 94.12 +1.41 57 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 99.17 +1.32 59 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.03 0.00 41 0 66 0
29JUN27 43.00 P 0.00 0.00 0.00 0.04 0.00 41 0 7 0
29JUN27 44.00 P 0.00 0.00 0.00 0.05 0.00 41 0 2 0
29JUN27 45.00 P 0.22 0.22 0.22 0.06 0.00 41 10 231 0
29JUN27 46.00 P 0.00 0.00 0.00 0.07 0.00 41 0 34 0
29JUN27 47.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.10 0.00 41 0 25 0
29JUN27 49.00 P 0.00 0.00 0.00 0.12 0.00 41 0 52 0
29JUN27 50.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 353 0
29JUN27 52.50 P 0.00 0.00 0.00 0.22 +0.02 41 0 409 0
29JUN27 55.00 P 0.00 0.00 0.00 0.31 +0.01 41 0 215 0
29JUN27 57.50 P 0.73 0.73 0.73 0.45 +0.03 41 2 287 +2
29JUN27 60.00 P 0.00 0.00 0.00 0.61 +0.05 41 0 178 0
29JUN27 62.50 P 1.15 1.15 1.15 0.82 +0.05 41 2 65 +2
29JUN27 65.00 P 1.34 1.34 1.34 1.07 +0.07 41 20 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.37 +0.07 41 0 1,375 0
29JUN27 70.00 P 0.00 0.00 0.00 1.74 +0.11 41 0 3,212 0
29JUN27 72.50 P 0.00 0.00 0.00 2.15 +0.11 41 0 796 0
29JUN27 75.00 P 0.00 0.00 0.00 2.59 +0.10 41 0 1,023 0
29JUN27 77.50 P 0.00 0.00 0.00 3.05 +0.04 40 0 874 0
29JUN27 80.00 P 0.00 0.00 0.00 3.59 +0.07 40 0 883 0
29JUN27 82.50 P 0.00 0.00 0.00 4.33 +0.11 40 0 762 0
29JUN27 85.00 P 5.07 5.08 5.07 5.00 +0.14 40 39 7,516 +39
29JUN27 87.50 P 5.83 5.83 5.83 5.78 +0.20 40 3 3,331 +3
29JUN27 90.00 P 6.73 6.73 6.66 6.61 +0.24 40 71 4,028 +7
29JUN27 92.50 P 0.00 0.00 0.00 7.56 +0.33 40 0 2,363 0
29JUN27 95.00 P 8.65 8.65 8.45 8.57 +0.36 40 60 6,723 0
29JUN27 97.50 P 0.00 0.00 0.00 9.60 +0.38 40 0 2,540 0
29JUN27 100.00 P 10.85 10.85 10.85 10.79 +0.47 40 1 13,934 +1
29JUN27 102.50 P 0.00 0.00 0.00 11.99 +0.47 40 0 2,248 0
29JUN27 105.00 P 0.00 0.00 0.00 13.30 +0.57 40 912 5,453 +912
29JUN27 107.50 P 0.00 0.00 0.00 14.69 +0.66 40 0 1,227 0
29JUN27 110.00 P 0.00 0.00 0.00 16.09 +0.67 39 0 7,658 0
29JUN27 112.50 P 0.00 0.00 0.00 17.66 +0.84 40 0 2,219 0
29JUN27 115.00 P 0.00 0.00 0.00 19.16 +0.77 40 0 1,714 0
29JUN27 117.50 P 0.00 0.00 0.00 20.83 +0.89 40 0 4,037 0
29JUN27 120.00 P 0.00 0.00 0.00 22.41 +0.79 40 0 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 24.16 +0.52 40 0 503 0
29JUN27 125.00 P 0.00 0.00 0.00 26.10 +0.68 40 0 3,980 0
29JUN27 127.50 P 0.00 0.00 0.00 27.82 +0.56 40 0 560 0
29JUN27 130.00 P 0.00 0.00 0.00 29.73 +0.62 40 0 534 0
29JUN27 132.50 P 0.00 0.00 0.00 31.66 +0.41 40 0 521 0
29JUN27 135.00 P 0.00 0.00 0.00 33.63 +0.44 40 0 250 0
29JUN27 137.50 P 0.00 0.00 0.00 35.67 +0.49 40 0 86 0
29JUN27 140.00 P 38.00 38.18 37.17 37.45 +0.78 39 32 256 +29
29JUN27 142.50 P 0.00 0.00 0.00 39.80 +0.55 40 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 41.88 +0.59 40 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 44.02 +0.56 40 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 46.20 +0.79 41 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 48.63 +0.70 41 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 50.82 +0.69 41 0 12 0
29JUN27 157.50 P 0.00 0.00 0.00 53.09 +0.75 42 0 197 0
29JUN27 160.00 P 54.60 54.60 54.60 54.74 +0.10 39 5 158 +5
29JUN27 162.50 P 0.00 0.00 0.00 57.65 +0.74 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 59.96 +1.08 42 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 62.25 +1.07 42 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 64.73 +0.99 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 67.09 +1.05 43 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 69.47 +1.05 43 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 71.88 +1.02 44 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 74.14 +0.93 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 76.63 +0.94 43 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 79.15 +1.02 44 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 81.61 +1.30 45 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 83.98 +1.17 44 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 86.65 +1.35 47 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 89.15 +1.31 48 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 91.72 +1.36 49 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 94.12 +1.22 49 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 99.17 +1.32 51 0 0 -17
29SEP27 42.00 P 0.39 0.39 0.39 0.11 0.00 41 8 78 +8
29SEP27 43.00 P 0.00 0.00 0.00 0.13 0.00 41 0 12 0
29SEP27 44.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 86 0
29SEP27 45.00 P 0.00 0.00 0.00 0.18 0.00 41 0 5 0
29SEP27 46.00 P 0.00 0.00 0.00 0.21 +0.01 41 0 97 0
29SEP27 47.00 P 0.00 0.00 0.00 0.25 +0.01 41 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.29 +0.01 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.33 +0.01 41 0 38 0
29SEP27 50.00 P 0.76 0.77 0.76 0.38 +0.02 41 3 70 +3
29SEP27 52.50 P 0.00 0.00 0.00 0.53 +0.02 41 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.71 +0.03 41 0 168 0
29SEP27 57.50 P 0.00 0.00 0.00 0.93 +0.03 42 0 134 0
29SEP27 60.00 P 0.00 0.00 0.00 1.20 +0.05 41 0 39 0
29SEP27 62.50 P 0.00 0.00 0.00 1.51 +0.05 42 0 46 0
29SEP27 65.00 P 0.00 0.00 0.00 1.89 +0.08 42 0 33 0
29SEP27 67.50 P 0.00 0.00 0.00 2.31 +0.07 42 0 40 0
29SEP27 70.00 P 0.00 0.00 0.00 2.79 +0.12 42 0 112 0
29SEP27 72.50 P 0.00 0.00 0.00 3.31 +0.07 41 0 446 0
29SEP27 75.00 P 0.00 0.00 0.00 3.70 -0.02 41 0 832 0
29SEP27 77.50 P 0.00 0.00 0.00 4.37 +0.10 41 0 13 0
29SEP27 80.00 P 0.00 0.00 0.00 5.10 +0.21 41 0 693 0
29SEP27 82.50 P 0.00 0.00 0.00 5.81 +0.12 41 0 274 0
29SEP27 85.00 P 6.64 6.64 6.49 6.66 +0.23 41 69 2,441 +69
29SEP27 87.50 P 0.00 0.00 0.00 7.52 +0.23 40 0 768 0
29SEP27 90.00 P 8.50 8.50 8.40 8.48 +0.31 40 15 6,392 +15
29SEP27 92.50 P 0.00 0.00 0.00 9.51 +0.31 40 0 1,472 0
29SEP27 95.00 P 0.00 0.00 0.00 10.55 +0.31 40 0 683 0
29SEP27 97.50 P 11.69 11.69 11.51 11.68 +0.39 40 90 864 +60
29SEP27 100.00 P 12.58 12.58 12.58 12.91 +0.40 40 1 3,875 0
29SEP27 102.50 P 0.00 0.00 0.00 14.14 +0.41 40 0 645 0
29SEP27 105.00 P 0.00 0.00 0.00 15.40 +0.43 40 0 143 0
29SEP27 107.50 P 16.15 16.15 16.15 16.81 +0.51 40 4 669 +4
29SEP27 110.00 P 17.74 17.74 17.74 18.23 +0.51 40 4 586 0
29SEP27 112.50 P 0.00 0.00 0.00 19.66 +0.52 40 0 444 0
29SEP27 115.00 P 0.00 0.00 0.00 21.23 +0.67 40 0 406 0
29SEP27 117.50 P 0.00 0.00 0.00 22.79 +0.66 40 0 119 0
29SEP27 120.00 P 0.00 0.00 0.00 24.40 +0.68 40 0 119 0
29SEP27 122.50 P 0.00 0.00 0.00 26.14 +0.82 40 0 159 0
29SEP27 125.00 P 0.00 0.00 0.00 27.89 +0.56 40 0 303 0
29SEP27 127.50 P 0.00 0.00 0.00 29.70 +0.37 40 0 969 0
29SEP27 130.00 P 0.00 0.00 0.00 31.55 +0.91 40 0 495 0
29SEP27 132.50 P 0.00 0.00 0.00 33.45 +0.43 40 0 171 0
29SEP27 135.00 P 0.00 0.00 0.00 34.75 -0.17 38 0 172 0
29SEP27 137.50 P 0.00 0.00 0.00 37.32 +0.49 40 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 39.30 +0.50 40 0 102 0
29SEP27 142.50 P 0.00 0.00 0.00 41.32 +0.52 40 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 43.37 +0.58 40 0 63 0
29SEP27 147.50 P 0.00 0.00 0.00 45.43 +0.62 40 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 47.54 +0.65 40 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 49.67 +0.84 40 0 0 0
29SEP27 155.00 P 52.21 52.21 51.25 52.06 +1.49 41 10 19 +5
29SEP27 157.50 P 0.00 0.00 0.00 53.95 +0.68 40 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 56.19 +0.75 40 0 7 0
29SEP27 162.50 P 0.00 0.00 0.00 58.41 +0.77 40 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 60.67 +0.82 40 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 62.93 +0.84 41 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 65.21 +1.02 41 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 67.51 +0.87 41 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 69.54 +0.62 39 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 72.25 +1.01 41 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 74.26 +0.67 39 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 76.63 +0.88 39 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 79.34 +1.07 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 81.61 +0.95 40 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 84.17 +1.10 42 0 0 0
TOTAL PUT 36,232 1,017,548 -94,658
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$ 7.695
29SEP26 4.70 C 0.00 0.00 0.00 3.00 +0.09 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.90 +0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.80 +0.09 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.45 +0.09 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.20 +0.09 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.95 +0.09 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.70 +0.09 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.45 +0.09 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.20 +0.09 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.95 +0.09 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.70 +0.08 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.45 +0.09 0 0 0 0
29SEP26 7.50 C 0.14 0.14 0.14 0.20 +0.05 0 20 0 -30
29SEP26 7.75 C 0.02 0.07 0.01 0.00 -0.03 0 121 92 +46
29SEP26 8.00 C 0.01 0.01 0.01 0.00 -0.01 0 100 200 +100
29SEP26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 954 0
29SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
29SEP26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 268 0
29SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 770 0
29SEP26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 511 0
29SEP26 9.50 C 0.01 0.01 0.01 0.00 -0.01 0 40 870 -30
29SEP26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 586 0
29SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 237 0
29SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 358 0
29SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 2.73 +0.10 85 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.51 +0.13 91 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.21 +0.08 45 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.98 +0.09 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.77 +0.13 67 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.52 +0.11 58 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.27 +0.10 50 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.06 +0.10 50 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.85 +0.09 47 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.65 +0.05 43 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.49 +0.04 43 0 18 0
29OCT26 7.75 C 0.34 0.34 0.34 0.36 +0.03 42 15 15 0
29OCT26 8.00 C 0.24 0.30 0.24 0.26 +0.02 43 10 182 +1
29OCT26 8.25 C 0.17 0.17 0.17 0.18 +0.01 42 30 538 +30
29OCT26 8.50 C 0.13 0.15 0.12 0.12 0.00 42 79 713 +58
29OCT26 8.75 C 0.08 0.08 0.08 0.09 +0.01 44 3 493 +3
29OCT26 9.00 C 0.06 0.06 0.06 0.06 +0.01 44 1 200 -1
29OCT26 9.25 C 0.04 0.04 0.04 0.04 +0.01 45 2 273 0
29OCT26 9.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 381 0
29OCT26 9.75 C 0.00 0.00 0.00 0.02 +0.01 47 0 657 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 219 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 282 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 149 0
29OCT26 11.50 C 0.01 0.01 0.01 0.01 0.00 64 40 150 -16
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 504 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.55 - 72 0 0 -
27NOV26 5.50 C 0.00 0.00 0.00 2.30 +0.16 65 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.06 +0.16 60 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.82 +0.14 55 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.59 +0.12 51 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.36 +0.09 47 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.18 +0.09 48 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.98 +0.06 45 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.81 +0.04 44 0 90 0
27NOV26 7.50 C 0.00 0.00 0.00 0.67 +0.04 45 0 15 0
27NOV26 7.75 C 0.00 0.00 0.00 0.54 +0.03 44 0 75 0
27NOV26 8.00 C 0.00 0.00 0.00 0.45 +0.03 45 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.36 +0.02 45 0 90 0
27NOV26 8.50 C 0.00 0.00 0.00 0.28 +0.01 45 0 692 0
27NOV26 8.75 C 0.20 0.20 0.20 0.22 +0.01 45 40 355 +7
27NOV26 9.00 C 0.00 0.00 0.00 0.17 +0.01 45 0 71 0
27NOV26 9.25 C 0.14 0.14 0.13 0.13 +0.01 45 70 99 +70
27NOV26 9.50 C 0.00 0.00 0.00 0.10 0.00 45 0 62 0
27NOV26 9.75 C 0.00 0.00 0.00 0.08 +0.01 45 0 60 0
27NOV26 10.00 C 0.00 0.00 0.00 0.06 0.00 45 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.03 0.00 44 0 76 0
27NOV26 11.00 C 0.00 0.00 0.00 0.02 0.00 46 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 0.00 0.00 0.00 0.01 0.00 50 0 253 0
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 2.83 +0.17 67 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.59 +0.16 63 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.35 +0.15 58 0 7 0
30DEC26 5.75 C 0.00 0.00 0.00 2.12 +0.14 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.89 +0.12 51 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 1.66 +0.09 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.49 +0.12 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.31 +0.11 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.14 +0.09 48 0 15 0
30DEC26 7.25 C 0.94 0.94 0.94 0.96 +0.05 45 36 111 +36
30DEC26 7.50 C 0.00 0.00 0.00 0.82 +0.04 45 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.70 +0.03 45 0 45 0
30DEC26 8.00 C 0.00 0.00 0.00 0.60 +0.04 45 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.51 +0.04 46 0 30 0
30DEC26 8.50 C 0.42 0.42 0.42 0.43 +0.03 46 15 265 +15
30DEC26 8.75 C 0.00 0.00 0.00 0.36 +0.02 46 0 326 0
30DEC26 9.00 C 0.30 0.30 0.30 0.30 +0.02 46 5 206 +5
30DEC26 9.25 C 0.00 0.00 0.00 0.25 +0.01 46 0 119 0
30DEC26 9.50 C 0.00 0.00 0.00 0.20 +0.01 45 0 67 0
30DEC26 9.75 C 0.00 0.00 0.00 0.17 +0.01 46 0 52 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 +0.01 46 0 56 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 0.00 45 0 587 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 0.00 46 0 211 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 0.00 46 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 0.00 47 0 68 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 0.00 47 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 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 53 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 58 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 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 70 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 26 0
30MAR27 5.00 C 0.00 0.00 0.00 2.89 +0.10 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.69 +0.12 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.50 +0.13 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.30 +0.12 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.11 +0.12 51 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.93 +0.12 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.76 +0.12 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.60 +0.11 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.45 +0.09 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.28 +0.04 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.15 +0.04 46 0 31 0
30MAR27 7.75 C 0.00 0.00 0.00 1.04 +0.04 46 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.93 +0.03 46 0 60 0
30MAR27 8.25 C 0.00 0.00 0.00 0.83 +0.02 46 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.75 +0.03 46 0 140 0
30MAR27 8.75 C 0.00 0.00 0.00 0.68 +0.04 47 0 112 0
30MAR27 9.00 C 0.58 0.58 0.58 0.61 +0.03 47 1 151 +1
30MAR27 9.25 C 0.00 0.00 0.00 0.54 +0.03 47 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.47 +0.02 46 0 58 0
30MAR27 9.75 C 0.00 0.00 0.00 0.43 +0.03 47 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.38 +0.02 47 0 21 0
30MAR27 10.50 C 0.00 0.00 0.00 0.30 +0.02 47 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.24 +0.02 47 0 84 0
30MAR27 11.50 C 0.00 0.00 0.00 0.18 +0.01 46 0 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.14 +0.01 46 0 31 0
30MAR27 12.50 C 0.00 0.00 0.00 0.11 +0.01 46 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 +0.01 47 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 0.00 46 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 0.00 46 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 0.00 45 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 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 3.03 +0.10 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.83 +0.10 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.64 +0.09 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.46 +0.09 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.33 +0.14 52 0 25 0
29JUN27 6.25 C 0.00 0.00 0.00 2.12 +0.09 49 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.01 +0.14 51 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.86 +0.13 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.72 +0.10 50 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.54 +0.05 47 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.42 +0.04 47 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.34 +0.07 48 0 130 0
29JUN27 8.00 C 0.00 0.00 0.00 1.21 +0.04 47 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.11 +0.04 47 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.03 +0.04 47 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 0.95 +0.04 48 0 280 0
29JUN27 9.00 C 0.00 0.00 0.00 0.88 +0.04 48 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 0.81 +0.03 48 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 0.75 +0.03 48 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 0.69 +0.03 48 0 88 0
29JUN27 10.00 C 0.00 0.00 0.00 0.62 +0.01 47 0 200 0
29JUN27 10.50 C 0.00 0.00 0.00 0.53 +0.02 48 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 0.47 +0.04 49 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.39 +0.03 48 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.33 +0.03 48 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.24 +0.02 49 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.20 +0.02 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.17 +0.02 48 0 101 0
29JUN27 14.50 C 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.12 +0.01 48 0 56 0
29JUN27 15.50 C 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.09 +0.01 49 0 137 0
29SEP27 5.25 C 0.00 0.00 0.00 2.90 - 54 0 0 -
29SEP27 5.50 C 0.00 0.00 0.00 2.72 +0.10 53 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.54 +0.09 52 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.38 +0.09 52 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.23 +0.09 51 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.08 +0.09 51 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.94 +0.08 51 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.80 +0.05 50 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.68 +0.05 50 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.57 +0.05 50 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.46 +0.04 50 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.37 +0.05 50 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.28 +0.05 50 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.19 +0.04 50 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 1.11 +0.04 50 0 30 0
29SEP27 9.00 C 0.00 0.00 0.00 1.03 +0.04 50 0 181 0
29SEP27 9.25 C 0.00 0.00 0.00 0.97 +0.04 50 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 0.90 +0.04 49 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 0.84 +0.04 49 0 130 0
29SEP27 10.00 C 0.00 0.00 0.00 0.78 +0.03 49 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 0.68 +0.03 49 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 0.59 +0.03 49 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 0.52 +0.03 49 0 54 0
29SEP27 12.00 C 0.00 0.00 0.00 0.45 +0.03 49 0 21 0
29SEP27 12.50 C 0.00 0.00 0.00 0.39 +0.02 49 0 1 0
TOTAL CALL 628 30,390 +295
29SEP26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
29SEP26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
29SEP26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
29SEP26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 267 0
29SEP26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
29SEP26 7.50 P 0.01 0.01 0.01 0.00 -0.03 0 2 435 -2
29SEP26 7.75 P 0.14 0.17 0.02 0.06 -0.11 0 268 0 -469
29SEP26 8.00 P 0.39 0.39 0.27 0.31 -0.08 0 145 0 -966
29SEP26 8.25 P 0.60 0.66 0.48 0.56 -0.10 0 25 0 -480
29SEP26 8.50 P 0.90 0.90 0.78 0.81 -0.10 0 39 0 -609
29SEP26 8.75 P 0.00 0.00 0.00 1.06 -0.10 0 0 0 -17
29SEP26 9.00 P 1.34 1.34 1.34 1.31 -0.10 0 1 0 -46
29SEP26 9.25 P 0.00 0.00 0.00 1.56 -0.09 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.81 -0.10 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.06 -0.10 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.31 -0.10 0 0 0 -24
29SEP26 10.50 P 0.00 0.00 0.00 2.81 -0.10 0 0 0 -23
29SEP26 11.00 P 0.00 0.00 0.00 3.31 -0.09 0 0 0 -24
29SEP26 11.50 P 0.00 0.00 0.00 3.81 -0.11 0 0 0 -31
29SEP26 12.00 P 0.00 0.00 0.00 4.31 -0.09 0 0 0 -26
29SEP26 12.50 P 0.00 0.00 0.00 4.81 -0.11 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.31 -0.11 0 0 0 -17
29SEP26 13.50 P 0.00 0.00 0.00 5.81 -0.11 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.31 -0.11 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.81 -0.11 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.31 -0.09 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.81 -0.11 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.31 -0.10 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.81 -0.11 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.31 -0.11 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.81 -0.11 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.31 -0.10 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.81 -0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.31 -0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.81 -0.11 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 -0.01 45 0 197 0
29OCT26 6.50 P 0.04 0.04 0.04 0.04 -0.01 45 6 175 0
29OCT26 6.75 P 0.00 0.00 0.00 0.07 -0.02 44 0 355 0
29OCT26 7.00 P 0.13 0.13 0.11 0.12 -0.02 44 115 231 +5
29OCT26 7.25 P 0.20 0.20 0.17 0.19 -0.03 44 102 537 +82
29OCT26 7.50 P 0.28 0.30 0.25 0.27 -0.06 42 333 765 -298
29OCT26 7.75 P 0.42 0.44 0.38 0.40 -0.05 43 129 713 +100
29OCT26 8.00 P 0.59 0.59 0.53 0.53 -0.08 40 128 712 +23
29OCT26 8.25 P 0.75 0.75 0.75 0.72 -0.09 43 10 651 0
29OCT26 8.50 P 0.92 0.93 0.92 0.89 -0.09 39 20 494 +10
29OCT26 8.75 P 0.00 0.00 0.00 1.10 -0.13 39 0 263 0
29OCT26 9.00 P 0.00 0.00 0.00 1.34 -0.10 42 0 112 0
29OCT26 9.25 P 0.00 0.00 0.00 1.57 -0.12 41 0 75 0
29OCT26 9.50 P 0.00 0.00 0.00 1.81 -0.12 41 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 2.06 -0.10 45 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 2.31 -0.10 49 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.81 -0.10 56 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.31 -0.09 63 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.81 -0.11 70 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.31 -0.09 76 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.81 -0.11 82 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 - 48 0 0 -
27NOV26 5.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 -0.01 46 0 32 0
27NOV26 6.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 4 0
27NOV26 6.25 P 0.00 0.00 0.00 0.08 -0.01 46 0 41 0
27NOV26 6.50 P 0.00 0.00 0.00 0.12 -0.02 45 0 170 0
27NOV26 6.75 P 0.00 0.00 0.00 0.18 -0.02 45 0 166 0
27NOV26 7.00 P 0.00 0.00 0.00 0.25 -0.03 45 0 313 0
27NOV26 7.25 P 0.00 0.00 0.00 0.34 -0.03 45 0 195 0
27NOV26 7.50 P 0.48 0.48 0.40 0.44 -0.04 44 31 197 +25
27NOV26 7.75 P 0.00 0.00 0.00 0.57 -0.05 45 0 240 0
27NOV26 8.00 P 0.68 0.69 0.68 0.71 -0.06 44 5 3,298 +3
27NOV26 8.25 P 0.82 0.82 0.82 0.84 -0.07 42 4 444 +4
27NOV26 8.50 P 1.02 1.02 1.02 1.02 -0.09 42 5 335 +5
27NOV26 8.75 P 0.00 0.00 0.00 1.23 -0.11 44 0 293 0
27NOV26 9.00 P 0.00 0.00 0.00 1.46 -0.09 47 0 95 0
27NOV26 9.25 P 0.00 0.00 0.00 1.65 -0.11 44 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 1.85 -0.13 41 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 2.10 -0.12 45 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.33 -0.12 44 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.81 -0.12 43 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.31 -0.11 49 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 3.81 -0.11 53 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.31 -0.10 58 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.81 -0.11 62 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 48 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 -0.01 46 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 47 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.01 45 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 -0.02 45 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 -0.02 46 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 -0.02 45 0 323 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 -0.03 45 0 173 0
30DEC26 7.25 P 0.49 0.49 0.49 0.46 -0.03 45 10 145 0
30DEC26 7.50 P 0.60 0.60 0.60 0.57 -0.04 45 1 124 0
30DEC26 7.75 P 0.00 0.00 0.00 0.70 -0.05 45 0 169 0
30DEC26 8.00 P 0.00 0.00 0.00 0.84 -0.05 45 0 279 0
30DEC26 8.25 P 0.00 0.00 0.00 1.00 -0.05 45 0 190 0
30DEC26 8.50 P 0.00 0.00 0.00 1.14 -0.11 43 0 273 0
30DEC26 8.75 P 0.00 0.00 0.00 1.32 -0.12 43 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.51 -0.13 42 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.73 -0.12 44 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.94 -0.12 44 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 2.16 -0.12 44 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.36 -0.14 42 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.83 -0.13 42 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.32 -0.12 45 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 3.81 -0.11 45 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.31 -0.10 49 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.81 -0.11 53 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.31 -0.11 57 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.81 -0.11 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.31 -0.11 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.81 -0.11 66 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.31 -0.10 69 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.81 -0.11 72 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.31 -0.10 75 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.81 -0.11 78 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.31 -0.11 80 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.81 -0.11 83 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.31 -0.10 86 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.81 -0.10 88 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.31 -0.10 90 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.81 -0.11 93 0 0 0
30MAR27 5.00 P 0.09 0.09 0.09 0.09 0.00 47 2 8 +2
30MAR27 5.25 P 0.00 0.00 0.00 0.12 -0.01 47 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.21 -0.01 46 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.27 -0.02 46 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 0.34 -0.02 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.42 -0.02 46 0 83 0
30MAR27 6.75 P 0.00 0.00 0.00 0.51 -0.02 46 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.60 -0.03 45 0 123 0
30MAR27 7.25 P 0.00 0.00 0.00 0.71 -0.03 45 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.83 -0.04 45 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.97 -0.03 46 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 1.11 -0.04 45 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.28 -0.08 46 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.45 -0.05 46 0 125 0
30MAR27 8.75 P 0.00 0.00 0.00 1.58 -0.11 45 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.76 -0.11 45 0 105 0
30MAR27 9.25 P 0.00 0.00 0.00 1.95 -0.11 45 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 2.14 -0.12 45 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.34 -0.12 45 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.54 -0.13 45 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 2.96 -0.14 44 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.40 -0.14 44 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.85 -0.15 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.36 -0.10 47 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.84 -0.10 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.32 -0.10 47 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.81 -0.11 48 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.31 -0.11 50 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.81 -0.11 52 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.31 -0.10 55 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.81 -0.11 57 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.31 -0.10 59 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.81 -0.11 61 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.31 -0.11 63 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.81 -0.11 65 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.31 -0.10 67 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.81 -0.10 69 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.31 -0.10 71 0 0 0
29JUN27 5.00 P 0.21 0.21 0.19 0.19 0.00 49 4 57 +2
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 0.30 -0.01 49 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.37 -0.01 48 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.45 -0.01 49 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.54 -0.01 49 0 51 0
29JUN27 6.50 P 0.00 0.00 0.00 0.63 -0.02 49 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.73 -0.02 48 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.83 -0.03 48 0 40 0
29JUN27 7.25 P 0.00 0.00 0.00 0.95 -0.04 48 0 110 0
29JUN27 7.50 P 1.11 1.11 1.11 1.08 -0.04 48 55 78 0
29JUN27 7.75 P 0.00 0.00 0.00 1.21 -0.04 47 0 352 0
29JUN27 8.00 P 0.00 0.00 0.00 1.35 -0.03 47 0 354 0
29JUN27 8.25 P 0.00 0.00 0.00 1.52 -0.05 48 0 71 0
29JUN27 8.50 P 0.00 0.00 0.00 1.68 -0.03 48 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.85 -0.05 48 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 1.98 -0.10 46 0 141 0
29JUN27 9.25 P 0.00 0.00 0.00 2.16 -0.10 46 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.35 -0.10 47 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.54 -0.10 47 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.73 -0.11 46 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.13 -0.12 46 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.55 -0.12 46 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.98 -0.13 46 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.42 -0.14 45 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.91 -0.10 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.38 -0.10 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.85 -0.10 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.34 -0.09 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.82 -0.10 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.31 -0.10 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.81 -0.11 50 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.31 -0.11 52 0 0 0
29SEP27 5.25 P 0.38 0.38 0.38 0.40 - 49 10 10 -
29SEP27 5.50 P 0.00 0.00 0.00 0.48 -0.01 49 0 30 0
29SEP27 5.75 P 0.56 0.56 0.56 0.57 -0.01 49 7 12 0
29SEP27 6.00 P 0.00 0.00 0.00 0.65 -0.02 49 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.75 -0.02 49 0 10 0
29SEP27 6.50 P 0.00 0.00 0.00 0.85 -0.02 48 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.97 -0.02 48 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.09 -0.02 48 0 49 0
29SEP27 7.25 P 0.00 0.00 0.00 1.21 -0.03 48 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.35 -0.03 48 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.49 -0.03 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.64 -0.03 47 0 25 0
29SEP27 8.25 P 0.00 0.00 0.00 1.80 -0.03 47 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 1.94 -0.04 46 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 2.13 -0.02 47 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.31 -0.05 47 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 2.45 -0.09 46 0 37 0
29SEP27 9.50 P 0.00 0.00 0.00 2.63 -0.10 46 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 2.81 -0.10 46 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.00 -0.11 45 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.39 -0.11 45 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.79 -0.12 45 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.20 -0.13 44 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.62 -0.13 43 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.06 -0.12 43 0 0 0
TOTAL PUT 1,457 22,234 -2,771
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 2.825
29SEP26 1.95 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 -50
29SEP26 2.20 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
29SEP26 2.70 C 0.19 0.19 0.19 0.13 -0.02 0 3 0 -33
29SEP26 2.80 C 0.01 0.02 0.01 0.03 -0.03 0 38 0 -65
29SEP26 2.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
29SEP26 3.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 702 0
29SEP26 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 486 0
29SEP26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 585 0
29SEP26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 835 0
29SEP26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 347 0
29SEP26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
29SEP26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 503 0
29SEP26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
29SEP26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29SEP26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29SEP26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29OCT26 1.95 C 0.00 0.00 0.00 0.89 -0.01 77 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.85 0.00 85 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.75 -0.01 75 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.65 -0.01 65 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.55 -0.01 56 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.45 -0.02 47 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.36 -0.01 44 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.20 -0.01 39 0 123 0
29OCT26 2.80 C 0.14 0.14 0.14 0.14 -0.01 38 30 310 0
29OCT26 2.90 C 0.11 0.12 0.10 0.09 -0.01 36 345 497 -43
29OCT26 3.00 C 0.07 0.07 0.07 0.06 -0.01 38 30 539 0
29OCT26 3.10 C 0.04 0.04 0.04 0.04 0.00 39 15 307 +15
29OCT26 3.20 C 0.03 0.03 0.03 0.03 0.00 42 6 716 +6
29OCT26 3.30 C 0.00 0.00 0.00 0.02 0.00 43 0 1,131 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 41 0 56 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 470 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 102 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 71 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 75 0 110 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
27NOV26 1.95 C 0.00 0.00 0.00 0.91 -0.01 68 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.86 -0.01 64 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.76 -0.02 57 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.67 -0.01 55 0 0 0
27NOV26 2.30 C 0.59 0.59 0.58 0.57 -0.02 47 2 2 +2
27NOV26 2.40 C 0.00 0.00 0.00 0.49 -0.01 48 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.41 -0.01 46 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.34 -0.01 45 0 0 0
27NOV26 2.70 C 0.30 0.30 0.30 0.27 -0.01 43 30 240 +30
27NOV26 2.80 C 0.25 0.25 0.22 0.21 -0.02 42 194 602 +90
27NOV26 2.90 C 0.19 0.19 0.17 0.17 -0.01 43 148 658 +30
27NOV26 3.00 C 0.15 0.15 0.13 0.13 -0.01 42 150 798 +1
27NOV26 3.10 C 0.11 0.12 0.10 0.10 -0.01 43 255 614 +45
27NOV26 3.20 C 0.00 0.00 0.00 0.08 -0.01 44 0 169 0
27NOV26 3.30 C 0.00 0.00 0.00 0.06 0.00 44 0 340 0
27NOV26 3.40 C 0.06 0.06 0.06 0.04 -0.01 42 80 930 +80
27NOV26 3.50 C 0.05 0.05 0.05 0.03 -0.01 43 84 848 +32
27NOV26 3.60 C 0.04 0.04 0.04 0.02 -0.01 42 26 104 +26
27NOV26 3.70 C 0.00 0.00 0.00 0.01 -0.01 39 0 691 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 187 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 279 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 300 0
30DEC26 1.95 C 0.00 0.00 0.00 0.92 -0.01 57 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.88 -0.01 59 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.78 -0.02 52 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.69 -0.02 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.61 -0.01 49 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.53 -0.01 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.45 -0.01 45 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.38 -0.01 44 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.32 -0.01 43 0 32 0
30DEC26 2.80 C 0.27 0.28 0.27 0.27 -0.01 43 32 76 +30
30DEC26 2.90 C 0.23 0.23 0.23 0.22 -0.01 43 60 207 0
30DEC26 3.00 C 0.19 0.20 0.18 0.18 -0.01 42 170 252 +39
30DEC26 3.10 C 0.16 0.17 0.15 0.15 0.00 43 180 297 +104
30DEC26 3.20 C 0.13 0.14 0.12 0.12 -0.01 43 120 521 +30
30DEC26 3.30 C 0.11 0.11 0.10 0.10 0.00 43 237 524 +63
30DEC26 3.40 C 0.00 0.00 0.00 0.08 0.00 43 0 500 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 286 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 0.00 43 0 151 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 0.00 43 0 969 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 0.00 43 0 908 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30MAR27 1.95 C 0.00 0.00 0.00 0.96 -0.01 49 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.92 -0.01 49 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.84 -0.01 49 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.76 -0.01 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.68 -0.01 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.61 -0.01 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.54 -0.01 44 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.48 -0.01 43 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.42 -0.01 42 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.37 -0.01 42 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.33 0.00 43 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.29 0.00 43 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.25 -0.01 42 0 50 0
30MAR27 3.20 C 0.00 0.00 0.00 0.22 0.00 42 0 21 0
30MAR27 3.30 C 0.21 0.21 0.21 0.19 0.00 42 30 30 +30
30MAR27 3.40 C 0.18 0.18 0.18 0.17 0.00 43 30 30 +30
30MAR27 3.50 C 0.16 0.16 0.16 0.15 +0.01 43 28 58 +28
30MAR27 3.60 C 0.00 0.00 0.00 0.13 0.00 43 0 1 0
30MAR27 3.70 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 0.00 42 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 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 0.00 43 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 0.00 42 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 0.00 40 0 545 0
29JUN27 1.95 C 0.00 0.00 0.00 1.01 -0.01 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.97 -0.01 48 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.90 -0.01 48 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.82 -0.01 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.75 -0.01 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.69 -0.01 46 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.63 0.00 45 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.57 -0.01 44 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.52 0.00 44 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.47 0.00 44 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.43 0.00 44 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.39 0.00 44 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.35 0.00 44 0 185 0
29JUN27 3.20 C 0.00 0.00 0.00 0.32 0.00 44 0 0 0
29JUN27 3.30 C 0.30 0.30 0.30 0.28 -0.01 43 60 120 -30
29JUN27 3.40 C 0.00 0.00 0.00 0.24 -0.02 42 0 100 0
29JUN27 3.50 C 0.00 0.00 0.00 0.23 0.00 43 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.21 0.00 44 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.19 0.00 44 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.17 0.00 44 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 0.00 44 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 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 0.00 44 0 15 0
29SEP27 1.95 C 0.00 0.00 0.00 1.05 0.00 48 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.01 0.00 47 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.94 0.00 47 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.86 -0.01 45 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.80 0.00 45 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.73 -0.01 44 0 5 0
29SEP27 2.50 C 0.00 0.00 0.00 0.67 -0.01 43 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.62 0.00 43 0 3 0
29SEP27 2.70 C 0.00 0.00 0.00 0.56 -0.01 42 0 5 0
29SEP27 2.80 C 0.00 0.00 0.00 0.51 -0.01 42 0 0 0
29SEP27 2.90 C 0.50 0.50 0.50 0.48 -0.01 43 30 90 +30
29SEP27 3.00 C 0.00 0.00 0.00 0.44 0.00 43 0 151 0
29SEP27 3.10 C 0.00 0.00 0.00 0.40 -0.01 42 0 126 0
29SEP27 3.20 C 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.34 -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 0.30 +0.01 44 0 117 0
29SEP27 3.60 C 0.00 0.00 0.00 0.27 0.00 43 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.25 0.00 44 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.23 0.00 44 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.21 0.00 44 0 35 0
29SEP27 4.00 C 0.00 0.00 0.00 0.19 0.00 43 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.18 +0.01 44 0 30 0
TOTAL CALL 2,413 30,043 +520
29SEP26 1.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29SEP26 2.80 P 0.00 0.00 0.00 0.00 -0.02 0 0 1,295 0
29SEP26 2.90 P 0.00 0.00 0.00 0.08 +0.01 0 0 0 -207
29SEP26 3.00 P 0.12 0.15 0.12 0.18 +0.01 0 9 0 -344
29SEP26 3.10 P 0.23 0.23 0.22 0.28 +0.01 0 14 0 -348
29SEP26 3.20 P 0.00 0.00 0.00 0.38 +0.01 0 0 0 -380
29SEP26 3.30 P 0.44 0.44 0.44 0.48 +0.01 0 5 0 -30
29SEP26 3.40 P 0.55 0.55 0.55 0.58 0.00 0 3 0 -3
29SEP26 3.50 P 0.00 0.00 0.00 0.68 0.00 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.78 0.00 0 0 0 -250
29SEP26 3.70 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.98 0.00 0 0 0 -6
29SEP26 3.90 P 0.00 0.00 0.00 1.08 0.00 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.58 0.00 0 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 73 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 47 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 39 0 80 0
29OCT26 2.60 P 0.04 0.04 0.04 0.04 0.00 39 82 580 +82
29OCT26 2.70 P 0.07 0.07 0.07 0.07 0.00 39 30 364 +30
29OCT26 2.80 P 0.10 0.10 0.10 0.10 -0.01 35 32 3,084 0
29OCT26 2.90 P 0.13 0.16 0.13 0.16 0.00 37 107 245 -8
29OCT26 3.00 P 0.20 0.20 0.19 0.23 +0.01 38 94 180 -50
29OCT26 3.10 P 0.26 0.26 0.26 0.31 0.00 39 5 212 +5
29OCT26 3.20 P 0.36 0.36 0.36 0.40 +0.01 42 5 670 0
29OCT26 3.30 P 0.45 0.45 0.45 0.48 +0.01 36 3 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.58 0.00 41 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.68 0.00 46 0 3 0
29OCT26 3.60 P 0.00 0.00 0.00 0.78 0.00 50 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.88 0.00 55 0 5 0
29OCT26 3.80 P 0.00 0.00 0.00 0.98 0.00 59 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 1.08 0.00 64 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.18 0.00 68 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.28 0.00 72 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.38 0.00 75 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.48 0.00 79 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.58 0.00 82 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 0.02 0.02 0.02 0.01 0.00 46 358 828 +358
27NOV26 2.20 P 0.00 0.00 0.00 0.02 0.00 47 0 254 0
27NOV26 2.30 P 0.03 0.03 0.03 0.03 0.00 45 10 529 +10
27NOV26 2.40 P 0.05 0.05 0.05 0.04 0.00 43 358 489 +305
27NOV26 2.50 P 0.00 0.00 0.00 0.06 0.00 42 0 640 0
27NOV26 2.60 P 0.00 0.00 0.00 0.09 0.00 42 0 139 0
27NOV26 2.70 P 0.11 0.11 0.11 0.13 0.00 43 30 403 0
27NOV26 2.80 P 0.15 0.16 0.15 0.17 0.00 41 172 755 +60
27NOV26 2.90 P 0.21 0.22 0.20 0.23 +0.01 42 213 643 -21
27NOV26 3.00 P 0.27 0.28 0.25 0.29 0.00 42 402 460 -67
27NOV26 3.10 P 0.00 0.00 0.00 0.35 0.00 40 0 829 0
27NOV26 3.20 P 0.00 0.00 0.00 0.43 0.00 40 0 421 0
27NOV26 3.30 P 0.00 0.00 0.00 0.51 0.00 40 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.60 0.00 41 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.69 +0.01 41 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.78 0.00 38 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.88 0.00 42 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.98 0.00 45 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.08 0.00 48 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.18 0.00 51 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.28 0.00 54 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.38 0.00 57 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.48 0.00 60 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.58 0.00 62 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 0.00 0.00 0.03 0.00 42 0 30 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 0.00 43 0 430 0
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 43 0 8 0
30DEC26 2.60 P 0.12 0.12 0.12 0.12 -0.01 40 77 173 +47
30DEC26 2.70 P 0.15 0.15 0.15 0.17 0.00 42 30 1,667 0
30DEC26 2.80 P 0.20 0.20 0.19 0.21 0.00 41 150 420 +30
30DEC26 2.90 P 0.24 0.26 0.24 0.27 +0.01 42 126 131 -4
30DEC26 3.00 P 0.00 0.00 0.00 0.33 +0.01 41 0 464 0
30DEC26 3.10 P 0.00 0.00 0.00 0.41 +0.01 44 0 992 0
30DEC26 3.20 P 0.00 0.00 0.00 0.47 +0.01 42 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.55 0.00 42 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.63 +0.01 42 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.71 0.00 41 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.80 0.00 41 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 0.00 40 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.98 0.00 38 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.08 0.00 41 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.18 0.00 43 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.28 0.00 46 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.38 0.00 48 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.48 0.00 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.58 0.00 52 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.03 0.00 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 0.08 0.08 0.08 0.08 0.00 43 30 33 +30
30MAR27 2.30 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
30MAR27 2.40 P 0.13 0.13 0.13 0.14 +0.01 43 210 355 +175
30MAR27 2.50 P 0.00 0.00 0.00 0.17 +0.01 42 0 270 0
30MAR27 2.60 P 0.00 0.00 0.00 0.20 0.00 41 0 34 0
30MAR27 2.70 P 0.24 0.24 0.24 0.25 +0.01 41 60 413 +30
30MAR27 2.80 P 0.00 0.00 0.00 0.30 +0.01 41 0 5,120 0
30MAR27 2.90 P 0.00 0.00 0.00 0.35 +0.01 41 0 265 0
30MAR27 3.00 P 0.00 0.00 0.00 0.41 +0.01 41 0 125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.49 +0.02 43 0 75 0
30MAR27 3.20 P 0.00 0.00 0.00 0.55 +0.01 42 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.63 +0.02 43 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.70 +0.01 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.78 +0.01 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.86 +0.01 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.94 0.00 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.03 +0.01 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.11 0.00 41 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.21 +0.01 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.30 +0.01 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.39 +0.01 42 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.48 0.00 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.58 0.00 41 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 43 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.16 0.00 43 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.19 +0.01 42 0 105 0
29JUN27 2.50 P 0.00 0.00 0.00 0.24 +0.01 44 0 155 0
29JUN27 2.60 P 0.00 0.00 0.00 0.27 0.00 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.32 +0.01 42 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.37 +0.01 42 0 95 0
29JUN27 2.90 P 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.48 -0.01 42 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.54 0.00 41 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.61 0.00 42 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.69 +0.01 43 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.76 +0.01 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.83 0.00 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.92 +0.01 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 1.00 +0.01 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.08 0.00 43 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.16 0.00 43 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.25 +0.01 43 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.34 +0.01 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.42 0.00 42 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.51 0.00 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.60 0.00 42 0 1 0
29SEP27 1.95 P 0.00 0.00 0.00 0.10 0.00 43 0 55 0
29SEP27 2.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 32 0
29SEP27 2.10 P 0.00 0.00 0.00 0.15 +0.01 44 0 15 0
29SEP27 2.20 P 0.00 0.00 0.00 0.18 +0.01 44 0 45 0
29SEP27 2.30 P 0.00 0.00 0.00 0.21 +0.01 43 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.25 +0.01 43 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.29 +0.01 43 0 75 0
29SEP27 2.60 P 0.00 0.00 0.00 0.34 +0.01 44 0 32 0
29SEP27 2.70 P 0.00 0.00 0.00 0.39 +0.01 43 0 3 0
29SEP27 2.80 P 0.00 0.00 0.00 0.44 +0.01 43 0 283 0
29SEP27 2.90 P 0.00 0.00 0.00 0.50 +0.03 44 0 32 0
29SEP27 3.00 P 0.00 0.00 0.00 0.56 +0.01 44 0 78 0
29SEP27 3.10 P 0.00 0.00 0.00 0.62 +0.01 43 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.69 +0.01 44 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.76 +0.01 44 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.83 0.00 44 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.91 +0.01 45 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.98 0.00 44 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.06 0.00 45 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.15 +0.01 46 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.23 +0.01 46 0 5 0
29SEP27 4.00 P 0.00 0.00 0.00 1.31 +0.01 45 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 1.39 0.00 45 0 0 0
TOTAL PUT 2,615 31,130 -556
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$ 52.600
29SEP26 40.00 C 0.00 0.00 0.00 12.60 +0.02 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.60 +0.02 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.60 +0.02 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.60 +0.02 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.60 +0.02 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.60 +0.02 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.60 +0.02 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.60 +0.02 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.60 +0.02 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.60 +0.02 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
29SEP26 52.50 C 0.18 0.18 0.14 0.10 -0.19 0 8 0 -86
29SEP26 55.00 C 0.01 0.01 0.01 0.00 -0.01 0 23 231 -23
29SEP26 57.50 C 0.01 0.01 0.01 0.00 -0.01 0 4 249 -4
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29OCT26 42.00 C 0.00 0.00 0.00 10.61 - 0 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 9.61 -0.08 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.71 +0.02 20 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.71 +0.01 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 6.72 +0.02 19 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 5.73 +0.01 18 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 4.76 +0.12 18 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 3.84 +0.12 19 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 2.96 +0.07 18 0 0 0
29OCT26 52.50 C 1.06 1.23 1.06 1.19 -0.03 17 154 210 +149
29OCT26 55.00 C 0.29 0.34 0.29 0.34 -0.02 18 22 301 0
29OCT26 57.50 C 0.09 0.09 0.09 0.07 -0.01 18 7 165 -1
29OCT26 60.00 C 0.02 0.02 0.02 0.01 0.00 19 23 317 -9
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 29 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 38 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 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 53 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.61 - 0 0 0 -
27NOV26 43.00 C 0.00 0.00 0.00 9.62 -0.18 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.83 +0.02 20 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.85 +0.02 19 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.88 +0.01 19 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.95 +0.01 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 5.05 +0.01 19 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 4.13 +0.06 18 0 0 0
27NOV26 50.00 C 3.36 3.36 3.36 3.42 +0.10 19 2 2 +2
27NOV26 52.50 C 1.62 1.64 1.62 1.78 -0.01 18 24 76 +22
27NOV26 55.00 C 0.72 0.73 0.72 0.81 -0.01 19 21 218 +12
27NOV26 57.50 C 0.00 0.00 0.00 0.32 -0.02 19 0 386 0
27NOV26 60.00 C 0.00 0.00 0.00 0.11 0.00 19 0 60 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 0.00 19 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 27 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 10.70 +0.02 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.76 -0.18 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.99 +0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.04 +0.01 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 7.12 +0.01 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.23 0.00 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.39 0.00 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.46 0.00 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.86 -0.01 19 0 24 0
30DEC26 52.50 C 2.15 2.15 2.15 2.34 -0.02 19 1 5 0
30DEC26 55.00 C 0.00 0.00 0.00 1.29 -0.02 19 0 25 0
30DEC26 57.50 C 0.57 0.57 0.57 0.62 -0.03 19 2 3 +1
30DEC26 60.00 C 0.27 0.27 0.27 0.30 +0.01 20 1 65 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 -0.01 19 0 37 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 0.00 20 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 26 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
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 11.04 +0.03 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.13 -0.27 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.25 -0.25 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.63 +0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.78 +0.01 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.97 0.00 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.21 +0.01 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.32 0.00 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.67 0.00 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.26 0.00 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.18 0.00 19 0 50 0
30MAR27 57.50 C 0.00 0.00 0.00 1.39 -0.05 19 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.88 0.00 19 0 21 0
30MAR27 62.50 C 0.00 0.00 0.00 0.53 0.00 19 0 60 0
30MAR27 65.00 C 0.00 0.00 0.00 0.30 0.00 19 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.16 -0.01 19 0 16 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 0.00 20 0 7 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 0.00 20 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 0.00 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29JUN27 42.00 C 0.00 0.00 0.00 11.47 - 0 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 10.61 +0.01 13 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.79 -0.29 15 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.27 +0.01 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.48 +0.01 20 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.72 +0.01 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 7.00 +0.01 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.13 +0.01 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.52 +0.01 19 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 4.15 +0.01 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.04 0.00 19 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 2.24 0.00 20 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 1.51 -0.05 19 0 22 0
29JUN27 62.50 C 0.00 0.00 0.00 1.03 0.00 19 0 20 0
29JUN27 65.00 C 0.00 0.00 0.00 0.71 -0.02 20 0 32 0
29JUN27 67.50 C 0.00 0.00 0.00 0.46 -0.02 20 0 25 0
29JUN27 70.00 C 0.00 0.00 0.00 0.31 0.00 20 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.19 0.00 20 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.03 0.00 20 0 5 0
29SEP27 42.00 C 0.00 0.00 0.00 11.70 - 14 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 10.89 +0.04 16 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.09 -0.28 17 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.34 -0.25 18 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.87 +0.04 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.16 +0.04 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.47 +0.05 20 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.63 +0.05 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.03 +0.05 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.72 +0.05 19 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.64 +0.05 20 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.75 +0.04 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.05 +0.04 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.51 +0.04 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.10 -0.01 20 0 10 0
29SEP27 67.50 C 0.00 0.00 0.00 0.81 +0.01 20 0 25 0
29SEP27 70.00 C 0.00 0.00 0.00 0.59 +0.03 20 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.41 +0.02 20 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 0.28 +0.01 20 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.20 +0.01 20 0 2 0
TOTAL CALL 292 4,625 +63
29SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
29SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 468 0
29SEP26 52.50 P 0.25 0.25 0.05 0.00 -0.22 0 46 186 -40
29SEP26 55.00 P 2.40 2.60 2.28 2.40 -0.02 0 42 0 -341
29SEP26 57.50 P 0.00 0.00 0.00 4.90 -0.02 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.40 -0.10 0 0 0 -1
29SEP26 62.50 P 0.00 0.00 0.00 9.90 -0.02 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.40 -0.06 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.90 -0.07 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.40 -0.07 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.90 -0.02 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.40 -0.02 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.90 -0.04 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.40 -0.02 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 29.90 -0.02 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.08 0.08 0.08 0.02 0.00 19 2 53 -2
29OCT26 48.00 P 0.14 0.14 0.14 0.05 -0.01 19 4 90 0
29OCT26 49.00 P 0.21 0.21 0.20 0.11 -0.02 18 12 314 0
29OCT26 50.00 P 0.34 0.36 0.31 0.23 -0.03 18 25 208 -6
29OCT26 52.50 P 1.15 1.16 1.00 1.04 -0.05 19 78 229 -47
29OCT26 55.00 P 0.00 0.00 0.00 2.72 -0.04 20 0 224 0
29OCT26 57.50 P 0.00 0.00 0.00 4.91 -0.02 18 0 2 0
29OCT26 60.00 P 7.50 7.50 7.50 7.40 -0.12 0 10 10 +10
29OCT26 62.50 P 0.00 0.00 0.00 9.90 -0.18 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.40 -0.18 0 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 14.90 -0.07 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.40 -0.18 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.90 -0.17 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.40 -0.05 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 24.90 -0.17 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.40 -0.05 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 29.90 -0.05 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 79 0
27NOV26 44.00 P 0.00 0.00 0.00 0.02 0.00 20 0 18 0
27NOV26 45.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 33 0
27NOV26 46.00 P 0.00 0.00 0.00 0.07 0.00 20 0 3 0
27NOV26 47.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 10 0
27NOV26 48.00 P 0.36 0.36 0.36 0.22 -0.01 19 47 51 +12
27NOV26 49.00 P 0.00 0.00 0.00 0.37 -0.02 19 0 45 0
27NOV26 50.00 P 0.00 0.00 0.00 0.60 -0.02 19 0 240 0
27NOV26 52.50 P 1.64 1.64 1.64 1.54 -0.03 20 3 98 +3
27NOV26 55.00 P 0.00 0.00 0.00 3.10 -0.03 20 0 45 0
27NOV26 57.50 P 0.00 0.00 0.00 5.04 -0.18 19 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 7.45 -0.14 22 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 9.90 -0.18 0 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 12.40 -0.18 0 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 14.90 -0.17 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.40 -0.18 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.90 -0.17 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.40 -0.17 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 24.90 -0.17 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 27.40 -0.17 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 20 0 57 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 0.00 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.18 -0.01 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.29 -0.01 20 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.44 -0.02 20 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.65 -0.02 20 0 36 0
30DEC26 50.00 P 0.00 0.00 0.00 0.92 -0.03 20 0 51 0
30DEC26 52.50 P 0.00 0.00 0.00 1.93 -0.03 20 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 3.44 -0.03 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 5.39 -0.03 22 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 7.46 -0.13 20 0 18 0
30DEC26 62.50 P 0.00 0.00 0.00 9.91 -0.17 22 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 12.40 -0.18 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.90 -0.17 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.40 -0.18 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.90 -0.17 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.40 -0.17 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.90 -0.17 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.40 -0.17 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.90 -0.05 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.12 0.00 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 0.18 0.00 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.26 -0.01 19 0 30 0
30MAR27 45.00 P 0.00 0.00 0.00 0.38 0.00 19 0 17 0
30MAR27 46.00 P 0.00 0.00 0.00 0.52 -0.01 19 0 25 0
30MAR27 47.00 P 0.00 0.00 0.00 0.70 -0.01 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.94 -0.01 20 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 1.22 -0.01 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.55 -0.01 20 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 2.62 -0.02 20 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 4.07 -0.02 20 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 5.85 -0.02 21 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 7.70 -0.25 19 0 66 0
30MAR27 62.50 P 0.00 0.00 0.00 10.22 +0.14 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.45 -0.13 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 14.90 -0.17 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.40 -0.18 0 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 19.90 -0.17 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.40 -0.17 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.90 -0.17 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.40 -0.17 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 29.90 -0.17 0 0 0 0
29JUN27 42.00 P 0.53 0.53 0.43 0.30 - 20 20 20 -
29JUN27 43.00 P 0.00 0.00 0.00 0.40 +0.01 20 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.53 +0.01 20 0 10 0
29JUN27 45.00 P 0.00 0.00 0.00 0.70 +0.01 20 0 16 0
29JUN27 46.00 P 0.00 0.00 0.00 0.90 0.00 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.13 -0.01 20 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.41 -0.01 20 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.72 -0.01 20 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 2.10 -0.01 20 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 3.20 -0.01 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 4.62 -0.01 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.32 -0.01 21 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 8.26 -0.02 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 10.44 +0.29 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 12.45 -0.13 20 0 35 0
29JUN27 67.50 P 0.00 0.00 0.00 14.94 -0.13 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.40 -0.18 0 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 19.90 -0.17 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.40 -0.17 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.90 -0.17 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.40 -0.17 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 29.90 -0.17 0 0 0 0
29SEP27 42.00 P 0.85 0.85 0.85 0.59 - 20 1 1 -
29SEP27 43.00 P 0.00 0.00 0.00 0.73 +0.02 20 0 14 0
29SEP27 44.00 P 0.00 0.00 0.00 0.93 +0.02 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.16 +0.02 20 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.41 +0.03 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.71 +0.04 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.02 +0.03 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.39 +0.10 21 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 2.78 +0.04 21 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 3.95 +0.03 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 5.36 +0.04 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 6.98 +0.03 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 8.81 +0.02 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 10.84 +0.02 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 13.04 +0.05 23 0 5 0
29SEP27 67.50 P 0.00 0.00 0.00 15.16 -0.05 23 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 17.45 -0.20 22 0 8 0
29SEP27 72.50 P 0.00 0.00 0.00 19.90 -0.17 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.40 -0.17 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 24.90 -0.17 0 0 0 0
TOTAL PUT 290 4,915 -412
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$ 73.500
29SEP26 48.00 C 0.00 0.00 0.00 25.50 +1.50 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.50 +1.50 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.50 +1.50 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.00 +1.50 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.50 +1.23 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.00 +1.50 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.50 +1.50 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.00 +1.49 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.50 +1.49 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.00 +1.49 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 3.50 +1.47 0 0 0 -165
29SEP26 72.50 C 0.50 1.60 0.50 1.00 +0.70 0 19 0 -552
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,632 0
29SEP26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,877 0
29SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,458 0
29SEP26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,486 0
29SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,139 0
29SEP26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 308 0
29SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,534 0
29SEP26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 618 0
29SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
02OCT26 51.00 C 0.00 0.00 0.00 22.73 +1.71 232 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 21.51 +1.49 0 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 20.51 +1.49 0 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 19.51 +1.49 0 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 18.51 +1.24 0 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 17.51 +1.49 0 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 16.51 +1.49 0 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 15.51 +1.49 0 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 14.51 +1.49 0 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 13.51 +1.49 0 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 12.52 +1.50 76 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 11.52 +1.50 69 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 10.52 +1.50 63 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 9.52 +1.50 57 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 8.52 +1.50 51 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 7.52 +1.50 45 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 6.52 +1.49 39 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 5.52 +1.48 33 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 4.52 +1.44 27 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 3.53 +1.38 26 0 24 0
02OCT26 71.00 C 0.00 0.00 0.00 2.57 +1.19 26 0 56 0
02OCT26 72.00 C 1.13 2.20 1.13 1.74 +0.94 28 93 141 -3
02OCT26 73.00 C 0.58 1.10 0.58 1.00 +0.59 26 110 165 +60
02OCT26 74.00 C 0.42 0.70 0.42 0.47 +0.29 25 60 138 +30
02OCT26 75.00 C 0.29 0.36 0.29 0.20 +0.12 26 93 122 +92
02OCT26 76.00 C 0.11 0.11 0.11 0.07 +0.04 26 26 26 +26
02OCT26 77.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 45 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 60 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 22.73 +1.68 124 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 21.54 +1.49 0 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 20.54 +1.49 0 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 19.54 +1.49 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 18.55 +1.28 62 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 17.55 +1.50 57 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 16.55 +1.50 52 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 15.55 +1.50 47 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 14.55 +1.50 42 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 13.55 +1.50 36 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 12.55 +1.49 0 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 11.55 +1.49 0 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 10.55 +1.49 0 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 9.55 +1.49 0 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 8.55 +1.48 0 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 7.56 +1.48 25 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 6.56 +1.44 22 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 5.58 +1.39 23 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 4.62 +1.20 23 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 3.70 +1.18 23 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 2.85 +1.02 23 0 0 0
09OCT26 72.00 C 2.19 2.19 2.19 2.16 +0.91 25 30 60 +30
09OCT26 73.00 C 1.08 1.08 1.08 1.50 +0.68 24 30 63 +30
09OCT26 74.00 C 1.00 1.25 1.00 0.99 +0.48 24 70 75 +70
09OCT26 75.00 C 0.50 0.82 0.50 0.59 +0.29 23 125 99 +69
09OCT26 76.00 C 0.44 0.50 0.44 0.35 +0.17 24 60 60 +60
09OCT26 77.00 C 0.00 0.00 0.00 0.19 +0.10 24 0 1 0
09OCT26 78.00 C 0.00 0.00 0.00 0.10 +0.05 24 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 24.51 +1.38 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.51 +1.38 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.02 +1.39 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.55 +1.28 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.05 +1.20 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.01 +1.85 51 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.18 +1.47 26 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.76 +1.40 26 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 6.47 +1.26 25 0 118 0
29OCT26 70.00 C 3.86 3.86 3.86 4.45 +0.96 25 30 441 +27
29OCT26 72.50 C 2.74 3.13 2.66 2.81 +0.82 26 167 1,380 +81
29OCT26 75.00 C 1.79 1.79 1.50 1.56 +0.51 25 74 861 +51
29OCT26 77.50 C 0.73 0.95 0.73 0.82 +0.30 25 52 1,185 0
29OCT26 80.00 C 0.31 0.45 0.31 0.40 +0.17 26 61 877 0
29OCT26 82.50 C 0.00 0.00 0.00 0.17 +0.08 26 0 425 0
29OCT26 85.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 385 0
29OCT26 87.50 C 0.00 0.00 0.00 0.03 +0.02 27 0 373 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 354 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 24.74 +1.50 31 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 23.74 +1.49 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.26 +1.52 29 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.17 +1.87 50 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.73 +1.85 45 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.28 +1.78 39 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 11.49 +1.40 26 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 9.24 +1.32 26 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 7.17 +1.08 26 0 210 0
27NOV26 70.00 C 5.76 5.76 5.76 5.49 +1.09 27 30 293 +30
27NOV26 72.50 C 4.11 4.11 4.11 3.92 +0.95 27 11 391 0
27NOV26 75.00 C 2.66 2.66 2.66 2.68 +0.68 27 24 626 -24
27NOV26 77.50 C 1.88 1.88 1.88 1.76 +0.48 26 2 532 0
27NOV26 80.00 C 1.07 1.20 1.07 1.08 +0.31 26 35 397 +5
27NOV26 82.50 C 0.00 0.00 0.00 0.66 +0.21 26 0 331 0
27NOV26 85.00 C 0.00 0.00 0.00 0.39 +0.14 26 0 79 0
27NOV26 87.50 C 0.00 0.00 0.00 0.21 +0.08 26 0 246 0
27NOV26 90.00 C 0.00 0.00 0.00 0.12 +0.05 27 0 112 0
27NOV26 92.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 25.87 +1.50 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.87 +1.46 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.21 +1.78 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.87 +1.86 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.45 +1.85 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.03 +1.80 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.60 +1.64 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.91 +1.31 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.79 +1.21 26 0 120 0
30DEC26 67.50 C 0.00 0.00 0.00 7.86 +1.04 26 0 202 0
30DEC26 70.00 C 0.00 0.00 0.00 6.31 +1.09 27 0 1,692 0
30DEC26 72.50 C 4.67 4.67 4.67 4.80 +0.93 27 30 2,127 0
30DEC26 75.00 C 3.81 3.81 3.81 3.55 +0.77 27 30 1,746 +30
30DEC26 77.50 C 2.70 2.70 2.70 2.56 +0.58 26 1 2,173 0
30DEC26 80.00 C 1.83 1.83 1.83 1.79 +0.42 26 3 2,776 0
30DEC26 82.50 C 1.21 1.21 1.21 1.24 +0.29 26 30 1,531 0
30DEC26 85.00 C 0.75 0.83 0.75 0.85 +0.21 26 61 2,855 +1
30DEC26 87.50 C 0.00 0.00 0.00 0.56 +0.14 26 0 3,547 0
30DEC26 90.00 C 0.42 0.42 0.42 0.36 +0.09 26 134 770 +134
30DEC26 92.50 C 0.00 0.00 0.00 0.22 +0.06 26 0 209 0
30DEC26 95.00 C 0.00 0.00 0.00 0.14 +0.04 26 0 1,638 0
30DEC26 97.50 C 0.09 0.09 0.09 0.09 +0.03 27 25 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 51 0
30DEC26 102.50 C 0.05 0.05 0.05 0.03 +0.01 26 16 271 -16
30DEC26 105.00 C 0.06 0.06 0.06 0.02 +0.01 27 14 38,350 -14
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 26.91 +1.78 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.04 +1.87 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.06 +1.85 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.61 +1.70 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.22 +1.59 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.91 +1.55 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.70 +1.44 31 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 13.62 +1.58 30 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 11.51 +1.25 28 0 38 0
30MAR27 67.50 C 0.00 0.00 0.00 9.93 +1.17 29 0 150 0
30MAR27 70.00 C 8.25 8.25 8.25 8.25 +0.98 28 30 570 -30
30MAR27 72.50 C 6.83 6.83 6.83 6.83 +0.86 28 17 575 0
30MAR27 75.00 C 0.00 0.00 0.00 5.70 +0.84 28 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 4.64 +0.75 28 0 712 0
30MAR27 80.00 C 3.44 3.60 3.44 3.74 +0.59 28 8 226 +8
30MAR27 82.50 C 0.00 0.00 0.00 2.99 +0.47 28 0 313 0
30MAR27 85.00 C 0.00 0.00 0.00 2.37 +0.38 28 0 238 0
30MAR27 87.50 C 1.88 1.88 1.88 1.86 +0.30 27 8 614 +8
30MAR27 90.00 C 0.00 0.00 0.00 1.45 +0.22 27 0 453 0
30MAR27 92.50 C 0.00 0.00 0.00 1.12 +0.18 27 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 0.86 +0.16 27 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.64 +0.11 27 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.48 +0.08 27 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.36 +0.05 27 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.28 +0.05 27 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.21 +0.04 27 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 26.91 +1.78 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.04 +1.87 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.06 +1.85 35 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.61 +1.70 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.22 +1.49 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.50 +1.85 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.42 +1.28 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.46 +1.20 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.29 +1.10 28 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 11.01 +1.06 29 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 9.50 +0.96 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.14 +0.87 29 0 62 0
29JUN27 75.00 C 0.00 0.00 0.00 6.95 +0.81 29 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 5.90 +0.72 28 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 4.96 +0.61 28 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 4.17 +0.53 28 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 3.49 +0.46 28 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 2.88 +0.37 28 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 2.41 +0.36 28 0 100 0
29JUN27 92.50 C 0.00 0.00 0.00 1.97 +0.27 28 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 1.58 +0.25 28 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.31 +0.21 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.06 +0.18 28 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 0.86 +0.14 28 0 5 0
29SEP27 49.00 C 0.00 0.00 0.00 26.04 +1.70 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 25.06 +1.62 31 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 22.66 +1.38 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 20.56 +1.32 29 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 18.56 +1.25 29 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 16.69 +1.19 29 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 14.95 +1.14 29 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.32 +0.86 29 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.96 +0.97 29 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 10.51 +0.91 29 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.23 +0.84 29 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 8.08 +0.76 28 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 7.16 +0.70 29 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 6.25 +0.63 29 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 5.37 +0.49 28 0 0 0
29SEP27 85.00 C 4.55 4.60 4.55 4.86 +0.68 29 55 55 +55
29SEP27 87.50 C 3.88 3.98 3.88 4.10 +0.48 29 100 100 +100
29SEP27 90.00 C 0.00 0.00 0.00 3.56 +0.33 29 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 3.06 +0.28 29 0 2 0
29SEP27 95.00 C 0.00 0.00 0.00 2.65 +0.34 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 2.27 +0.27 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 1.96 +0.27 29 0 0 0
TOTAL CALL 1,764 95,198 +193
29SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 602 0
29SEP26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 418 0
29SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,078 0
29SEP26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 795 0
29SEP26 70.00 P 0.02 0.02 0.02 0.00 -0.03 0 111 6,100 0
29SEP26 72.50 P 0.50 0.52 0.04 0.00 -0.77 0 659 2,472 +543
29SEP26 75.00 P 2.42 2.42 1.00 1.50 -1.50 0 31 0 -1,107
29SEP26 77.50 P 0.00 0.00 0.00 4.00 -1.50 0 0 0 -416
29SEP26 80.00 P 0.00 0.00 0.00 6.50 -1.50 0 1 0 -1,881
29SEP26 82.50 P 8.90 8.90 8.90 9.00 -1.50 0 23 0 -150
29SEP26 85.00 P 11.05 11.05 11.05 11.50 -1.50 0 5 0 -130
29SEP26 87.50 P 0.00 0.00 0.00 14.00 -1.50 0 0 0 -90
29SEP26 90.00 P 0.00 0.00 0.00 16.50 -1.50 0 0 0 -60
29SEP26 92.50 P 0.00 0.00 0.00 19.00 -1.50 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.50 -1.50 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.00 -1.50 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.50 -1.50 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.00 -1.50 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.50 -1.50 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.00 -1.50 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 36.50 -1.50 0 0 0 -30
29SEP26 112.50 P 0.00 0.00 0.00 39.00 -1.50 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.50 -1.50 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.00 -1.50 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.50 -1.50 0 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.01 -0.05 31 0 90 0
02OCT26 70.00 P 0.06 0.06 0.06 0.02 -0.15 28 45 245 0
02OCT26 71.00 P 0.00 0.00 0.00 0.06 -0.34 26 0 175 0
02OCT26 72.00 P 0.23 0.23 0.23 0.17 -0.63 25 2 96 +2
02OCT26 73.00 P 0.55 0.55 0.34 0.45 -0.96 25 290 180 +180
02OCT26 74.00 P 0.73 0.97 0.73 0.97 -1.24 26 107 196 +31
02OCT26 75.00 P 1.66 1.66 1.66 1.63 -1.43 23 30 30 +30
02OCT26 76.00 P 0.00 0.00 0.00 2.55 -1.46 26 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 3.51 -1.49 26 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 4.50 -1.50 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 5.50 -1.50 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 6.50 -1.50 0 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 7.50 -1.50 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 8.50 -1.50 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 9.50 -1.50 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 10.50 -1.50 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 11.50 -1.50 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 12.50 -1.50 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 13.50 -1.50 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 14.50 -1.50 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 15.50 -1.50 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 16.50 -1.50 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 17.50 -1.50 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 18.50 -1.50 0 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.01 -0.05 24 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 0.03 -0.10 24 0 30 0
09OCT26 69.00 P 0.00 0.00 0.00 0.07 -0.19 24 0 0 0
09OCT26 70.00 P 0.35 0.35 0.35 0.15 -0.33 24 22 31 0
09OCT26 71.00 P 0.00 0.00 0.00 0.30 -0.51 24 0 95 0
09OCT26 72.00 P 0.00 0.00 0.00 0.55 -0.70 24 0 31 0
09OCT26 73.00 P 0.80 0.96 0.78 0.89 -0.92 23 116 90 +90
09OCT26 74.00 P 0.00 0.00 0.00 1.37 -1.13 23 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 1.99 -1.23 22 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 2.79 -1.33 23 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 3.64 -1.41 24 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 4.55 -1.46 23 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 5.51 -1.49 23 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 6.50 -1.50 0 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 7.50 -1.50 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 8.50 -1.50 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 9.50 -1.50 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 10.50 -1.50 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 11.50 -1.50 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 12.50 -1.50 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 13.50 -1.50 0 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 14.50 -1.50 0 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 15.50 -1.50 0 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 16.50 -1.50 0 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 17.50 -1.50 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 18.50 - 0 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 187 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 -0.03 26 0 302 0
29OCT26 65.00 P 0.17 0.17 0.17 0.10 -0.10 26 5 292 0
29OCT26 67.50 P 0.00 0.00 0.00 0.32 -0.23 26 0 2,663 0
29OCT26 70.00 P 1.00 1.00 0.71 0.80 -0.45 26 294 2,623 +236
29OCT26 72.50 P 1.88 1.88 1.44 1.65 -0.72 26 130 1,625 +100
29OCT26 75.00 P 3.08 3.08 2.89 2.93 -1.00 25 95 1,139 +65
29OCT26 77.50 P 4.43 4.43 4.43 4.56 -1.31 24 60 828 0
29OCT26 80.00 P 0.00 0.00 0.00 6.75 -1.35 25 0 507 0
29OCT26 82.50 P 0.00 0.00 0.00 9.06 -1.45 26 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 11.50 -1.50 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 14.00 -1.50 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 16.50 -1.50 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.00 -1.50 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 21.50 -1.50 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 24.00 -1.50 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 26.50 -1.50 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 29.00 -1.50 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.19 -0.10 26 0 188 0
27NOV26 65.00 P 0.56 0.58 0.56 0.44 -0.18 26 33 363 +30
27NOV26 67.50 P 1.14 1.14 1.10 0.87 -0.32 26 38 699 +36
27NOV26 70.00 P 1.58 1.59 1.51 1.57 -0.50 27 20 692 0
27NOV26 72.50 P 2.60 2.60 2.39 2.48 -0.77 26 40 667 +10
27NOV26 75.00 P 4.15 4.15 3.58 3.74 -0.99 26 177 589 +146
27NOV26 77.50 P 5.82 5.82 5.16 5.36 -1.09 26 87 764 +57
27NOV26 80.00 P 0.00 0.00 0.00 7.28 -1.19 26 0 687 0
27NOV26 82.50 P 0.00 0.00 0.00 9.38 -1.31 26 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 11.64 -1.40 26 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 14.03 -1.47 26 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 16.50 -1.50 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 19.00 -1.50 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 21.50 -1.50 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 24.00 -1.50 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 26.50 -1.50 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 29.00 -1.50 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 189 0
30DEC26 57.50 P 0.24 0.24 0.24 0.10 -0.06 26 30 506 +30
30DEC26 60.00 P 0.00 0.00 0.00 0.23 -0.11 26 0 167 0
30DEC26 62.50 P 0.00 0.00 0.00 0.45 -0.19 26 0 709 0
30DEC26 65.00 P 0.89 0.89 0.89 0.83 -0.30 26 30 1,027 +30
30DEC26 67.50 P 0.00 0.00 0.00 1.40 -0.44 26 0 597 0
30DEC26 70.00 P 0.00 0.00 0.00 2.21 -0.53 27 0 1,665 0
30DEC26 72.50 P 3.35 3.36 2.99 3.18 -0.72 26 683 1,162 +123
30DEC26 75.00 P 4.76 4.76 4.22 4.42 -0.91 26 60 2,428 +30
30DEC26 77.50 P 5.76 5.76 5.76 5.94 -1.11 26 60 1,790 -30
30DEC26 80.00 P 0.00 0.00 0.00 7.80 -1.14 26 0 4,073 0
30DEC26 82.50 P 0.00 0.00 0.00 9.77 -1.25 26 0 4,133 0
30DEC26 85.00 P 0.00 0.00 0.00 11.91 -1.29 26 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 14.18 -1.36 26 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 16.55 -1.47 26 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 19.00 -1.50 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.50 -1.50 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.00 -1.50 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.50 -1.50 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 29.00 -1.50 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.50 -1.53 0 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 34.00 -1.50 0 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 36.50 -1.50 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.09 -0.04 27 0 160 0
30MAR27 52.50 P 0.00 0.00 0.00 0.18 -0.06 27 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.32 -0.11 27 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.55 -0.17 27 0 0 0
30MAR27 60.00 P 1.11 1.11 1.11 0.88 -0.25 27 3 56 0
30MAR27 62.50 P 0.00 0.00 0.00 1.35 -0.33 27 0 7,620 0
30MAR27 65.00 P 1.91 1.91 1.91 1.96 -0.43 27 3 210 0
30MAR27 67.50 P 0.00 0.00 0.00 2.75 -0.44 28 0 259 0
30MAR27 70.00 P 0.00 0.00 0.00 3.66 -0.52 27 0 550 0
30MAR27 72.50 P 0.00 0.00 0.00 4.71 -0.66 27 0 1,143 0
30MAR27 75.00 P 0.00 0.00 0.00 5.95 -0.80 27 0 1,563 0
30MAR27 77.50 P 0.00 0.00 0.00 7.39 -1.06 27 0 521 0
30MAR27 80.00 P 0.00 0.00 0.00 9.00 -1.19 26 1 102 0
30MAR27 82.50 P 0.00 0.00 0.00 10.68 -1.39 26 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 12.86 -1.03 27 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 14.55 -1.46 24 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 16.69 -1.57 23 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 19.31 -1.28 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.64 -1.38 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.04 -1.47 27 0 0 0
30MAR27 100.00 P 26.05 26.05 26.05 26.50 -1.50 0 3 3 +3
30MAR27 102.50 P 0.00 0.00 0.00 29.00 -1.50 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.50 -1.53 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.00 -1.50 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.23 -0.06 28 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 0.28 -0.08 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.35 -0.08 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.55 -0.11 28 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 0.88 -0.16 28 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.29 -0.23 28 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 1.82 -0.30 28 0 143 0
29JUN27 62.50 P 2.67 2.67 2.67 2.34 -0.53 27 10 153 -10
29JUN27 65.00 P 0.00 0.00 0.00 3.25 -0.44 28 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 4.10 -0.40 28 0 33 0
29JUN27 70.00 P 0.00 0.00 0.00 5.07 -0.56 27 0 131 0
29JUN27 72.50 P 0.00 0.00 0.00 6.22 -0.69 27 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 7.54 -0.75 27 0 240 0
29JUN27 77.50 P 0.00 0.00 0.00 8.98 -0.83 27 0 480 0
29JUN27 80.00 P 0.00 0.00 0.00 10.55 -0.97 26 0 240 0
29JUN27 82.50 P 0.00 0.00 0.00 12.20 -1.08 26 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 13.97 -1.15 26 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 15.88 -1.24 26 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.79 -1.38 25 0 5 0
29JUN27 92.50 P 0.00 0.00 0.00 19.82 -1.48 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.98 -1.46 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.13 -1.90 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.96 -1.34 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.26 -1.39 28 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.59 -0.10 29 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.69 -0.12 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.02 -0.18 29 0 6 0
29SEP27 55.00 P 0.00 0.00 0.00 1.47 -0.22 29 0 6 0
29SEP27 57.50 P 0.00 0.00 0.00 1.99 -0.30 29 0 27 0
29SEP27 60.00 P 0.00 0.00 0.00 2.64 -0.35 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.43 -0.39 29 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 4.32 -0.48 29 0 33 0
29SEP27 67.50 P 0.00 0.00 0.00 5.34 -0.54 29 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 6.47 -0.55 29 0 32 0
29SEP27 72.50 P 0.00 0.00 0.00 7.60 -0.69 29 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 8.92 -0.72 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 10.46 -0.79 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 12.03 -0.67 29 0 6 0
29SEP27 82.50 P 0.00 0.00 0.00 13.41 -1.11 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 15.15 -1.10 28 0 70 0
29SEP27 87.50 P 0.00 0.00 0.00 17.01 -1.35 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 19.21 -1.12 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 21.22 -1.16 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.28 -1.19 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.39 -1.25 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 27.56 -1.26 29 0 0 0
TOTAL PUT 3,304 69,483 -2,132
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 3.55 -0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.45 -0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.35 -0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.25 -0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.00 -0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.75 -0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.50 -0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.25 -0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.00 -0.03 0 0 0 -15
29SEP26 6.50 C 0.00 0.00 0.00 1.75 -0.03 0 0 0 -300
29SEP26 6.75 C 0.00 0.00 0.00 1.50 -0.03 0 0 0 -465
29SEP26 7.00 C 0.00 0.00 0.00 1.25 -0.02 0 0 0 -808
29SEP26 7.25 C 1.05 1.05 1.05 1.00 0.00 0 10 0 -1,251
29SEP26 7.50 C 0.74 0.74 0.74 0.75 0.00 0 30 0 -619
29SEP26 7.75 C 0.00 0.00 0.00 0.50 0.00 0 0 0 -380
29SEP26 8.00 C 0.00 0.00 0.00 0.25 0.00 0 0 0 -1,564
29SEP26 8.25 C 0.00 0.00 0.00 0.00 -0.05 0 0 1,749 0
29SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 295 0
29SEP26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.59 +0.01 113 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.49 +0.01 109 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.39 +0.01 105 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.29 +0.01 102 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.04 +0.01 93 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.79 +0.01 84 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.54 +0.01 76 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.29 0.00 68 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.04 0.00 61 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.79 0.00 53 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.55 +0.01 50 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.30 0.00 42 0 434 0
29OCT26 7.25 C 1.06 1.06 1.06 1.00 -0.02 0 10 250 +10
29OCT26 7.50 C 0.00 0.00 0.00 0.77 0.00 19 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.56 +0.01 22 0 511 0
29OCT26 8.00 C 0.00 0.00 0.00 0.35 -0.01 20 0 661 0
29OCT26 8.25 C 0.00 0.00 0.00 0.19 -0.02 19 0 919 0
29OCT26 8.50 C 0.00 0.00 0.00 0.10 -0.01 20 0 1,026 0
29OCT26 8.75 C 0.00 0.00 0.00 0.04 -0.01 19 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 27 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 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 42 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.30 +0.01 72 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.05 +0.01 65 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.80 +0.01 59 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.55 +0.01 53 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.30 0.00 47 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.05 0.00 42 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.81 +0.01 39 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.56 0.00 34 0 60 0
27NOV26 7.00 C 1.33 1.33 1.33 1.32 +0.01 31 20 155 0
27NOV26 7.25 C 0.00 0.00 0.00 1.05 0.00 22 0 414 0
27NOV26 7.50 C 0.84 0.84 0.84 0.80 -0.03 17 40 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.62 0.00 21 0 1,280 0
27NOV26 8.00 C 0.45 0.45 0.45 0.45 0.00 22 20 140 +20
27NOV26 8.25 C 0.00 0.00 0.00 0.29 -0.02 20 0 380 0
27NOV26 8.50 C 0.00 0.00 0.00 0.19 -0.01 21 0 345 0
27NOV26 8.75 C 0.00 0.00 0.00 0.11 -0.01 20 0 309 0
27NOV26 9.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.04 0.00 22 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 3.61 +0.01 71 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.51 +0.01 68 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.41 +0.01 66 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.31 +0.01 63 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.06 +0.01 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.81 0.00 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.57 +0.01 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.32 +0.01 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.07 0.00 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.83 +0.01 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.58 0.00 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.34 0.00 29 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 1.06 0.00 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.84 0.00 19 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.62 0.00 18 0 493 0
30DEC26 8.00 C 0.00 0.00 0.00 0.47 -0.01 20 0 486 0
30DEC26 8.25 C 0.00 0.00 0.00 0.33 -0.01 20 0 94 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 -0.01 19 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.01 19 0 255 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 -0.01 19 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 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR27 4.70 C 0.00 0.00 0.00 3.61 +0.01 56 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.51 +0.01 54 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.41 +0.01 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.31 +0.01 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.06 0.00 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.82 +0.01 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.57 +0.01 40 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.32 0.00 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.08 +0.01 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.84 +0.01 31 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.59 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.35 0.00 24 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 1.09 0.00 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.88 0.00 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.70 0.00 19 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.56 0.00 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.43 0.00 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.32 0.00 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.23 -0.01 19 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 0.00 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 0.00 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 3.61 +0.01 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.51 +0.01 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.41 +0.01 44 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.31 +0.01 42 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.06 0.00 38 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.82 +0.01 36 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.57 0.00 33 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.33 +0.01 31 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.09 0.00 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.85 0.00 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.60 -0.01 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.37 -0.01 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.16 -0.01 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.94 -0.01 18 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.78 -0.01 18 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.66 +0.01 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.53 -0.01 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.42 -0.01 19 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.33 -0.01 19 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.26 -0.01 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.20 -0.01 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.15 -0.01 19 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.11 -0.01 18 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 0.00 19 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.06 0.00 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.82 +0.01 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.57 0.00 28 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.33 0.00 25 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.10 0.00 24 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.88 +0.01 23 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.66 0.00 22 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.46 +0.01 21 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.27 +0.01 21 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.06 0.00 19 0 20 0
29SEP27 7.75 C 0.00 0.00 0.00 0.90 -0.02 19 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.76 -0.02 19 0 0 0
29SEP27 8.25 C 0.65 0.65 0.65 0.65 -0.01 19 30 34 +30
29SEP27 8.50 C 0.00 0.00 0.00 0.53 -0.01 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.44 -0.01 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.37 -0.01 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.31 0.00 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 0.11 +0.01 20 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
TOTAL CALL 160 14,561 -5,342
29SEP26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,321 0
29SEP26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,670 0
29SEP26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 281 0
29SEP26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 414 0
29SEP26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 588 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.03 0 0 0 -179
29SEP26 8.50 P 0.00 0.00 0.00 0.26 0.00 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.26 0.00 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.76 0.00 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.26 0.00 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.76 0.00 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 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 38 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 20 0 362 0
29OCT26 7.75 P 0.04 0.04 0.04 0.04 0.00 21 10 780 0
29OCT26 8.00 P 0.10 0.10 0.10 0.09 0.00 20 1 669 -1
29OCT26 8.25 P 0.18 0.19 0.18 0.19 +0.01 20 2 207 +1
29OCT26 8.50 P 0.00 0.00 0.00 0.33 -0.01 19 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.53 0.00 19 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.76 0.00 20 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.01 0.00 25 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.26 0.00 29 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.51 0.00 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.76 0.00 38 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.26 0.00 45 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.76 0.00 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 45 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 0.00 22 0 30 0
27NOV26 7.50 P 0.06 0.06 0.06 0.05 0.00 22 20 452 +20
27NOV26 7.75 P 0.10 0.10 0.10 0.09 -0.01 21 20 1,916 0
27NOV26 8.00 P 0.00 0.00 0.00 0.17 0.00 22 0 139 0
27NOV26 8.25 P 0.26 0.26 0.26 0.28 +0.01 22 20 473 0
27NOV26 8.50 P 0.00 0.00 0.00 0.42 -0.01 22 0 90 0
27NOV26 8.75 P 0.00 0.00 0.00 0.61 +0.01 23 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.79 0.00 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.02 0.00 22 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.26 0.00 23 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.51 0.00 26 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.76 0.00 29 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.26 0.00 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.76 0.00 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 48 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 0.00 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 0.00 21 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 -0.01 19 0 226 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 0.00 20 0 187 0
30DEC26 7.75 P 0.00 0.00 0.00 0.17 0.00 19 0 129 0
30DEC26 8.00 P 0.00 0.00 0.00 0.26 -0.01 19 0 375 0
30DEC26 8.25 P 0.00 0.00 0.00 0.38 -0.01 18 0 118 0
30DEC26 8.50 P 0.00 0.00 0.00 0.54 -0.01 18 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.73 0.00 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.95 -0.01 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.18 0.00 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.37 0.00 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.85 0.00 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.34 0.00 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.83 -0.01 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 0.00 19 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 47 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 0.00 19 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.07 0.00 19 0 160 0
30MAR27 7.25 P 0.00 0.00 0.00 0.12 0.00 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.18 0.00 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.26 0.00 19 0 35 0
30MAR27 8.00 P 0.00 0.00 0.00 0.36 0.00 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.48 -0.01 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.65 +0.02 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.81 +0.01 18 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.99 -0.03 17 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.22 +0.02 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.41 -0.01 15 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.64 0.00 11 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.85 0.00 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 0.04 -0.01 18 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.11 0.00 19 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.16 -0.01 18 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.23 -0.01 18 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.32 -0.02 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.43 -0.01 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.57 +0.01 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.68 -0.01 17 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.87 -0.01 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.05 -0.01 18 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.23 0.00 17 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.44 0.00 16 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.66 0.00 16 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.89 0.00 13 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.37 0.00 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.85 0.00 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 0.05 0.05 0.05 0.03 0.00 19 10 10 +10
29SEP27 6.25 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29SEP27 7.00 P 0.18 0.18 0.18 0.17 0.00 20 200 200 +200
29SEP27 7.25 P 0.00 0.00 0.00 0.23 0.00 19 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.31 0.00 19 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.41 0.00 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.53 +0.01 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.66 +0.02 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.80 +0.02 20 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.96 +0.02 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.14 +0.02 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.31 0.00 19 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.50 -0.01 19 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.71 0.00 18 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.92 -0.01 17 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.85 -0.01 0 0 0 0
TOTAL PUT 283 15,103 +51
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$ 19.420
29SEP26 8.50 C 0.00 0.00 0.00 10.92 -0.32 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.67 -0.32 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.42 -0.32 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.17 -0.32 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.92 -0.32 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.67 -0.32 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.42 -0.32 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.92 -0.32 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.42 -0.32 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.92 -0.32 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.42 -0.32 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.92 -0.32 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.42 -0.32 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.92 -0.33 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.42 -0.32 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.92 -0.32 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.42 -0.32 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.92 -0.32 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.42 -0.32 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.92 -0.32 0 0 0 0
29SEP26 17.00 C 2.51 2.51 2.45 2.42 -0.32 0 15 0 -50
29SEP26 17.50 C 0.00 0.00 0.00 1.92 -0.32 0 0 0 -446
29SEP26 18.00 C 1.30 1.30 1.30 1.42 -0.32 0 20 0 -521
29SEP26 18.50 C 0.00 0.00 0.00 0.92 -0.32 0 0 0 -2,463
29SEP26 19.00 C 0.75 0.94 0.73 0.42 -0.35 0 2,700 0 -3,530
29SEP26 19.50 C 0.25 0.47 0.05 0.00 -0.29 0 802 2,230 -802
29SEP26 20.00 C 0.06 0.06 0.05 0.00 -0.06 0 300 940 -290
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 10.44 -0.32 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 10.19 -0.32 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 9.94 -0.32 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 9.77 -0.23 134 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 9.52 -0.25 129 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 9.03 -0.24 124 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 8.53 -0.24 115 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 8.03 -0.24 107 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 7.45 -0.32 50 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.95 -0.32 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.54 -0.23 87 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.92 -0.35 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.42 -0.36 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.05 -0.23 68 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.47 -0.31 42 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.96 -0.30 29 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.46 -0.32 22 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.97 -0.29 27 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 2.48 -0.32 25 0 15 0
29OCT26 17.50 C 0.00 0.00 0.00 2.02 -0.30 27 0 426 0
29OCT26 18.00 C 0.00 0.00 0.00 1.58 -0.28 26 0 299 0
29OCT26 18.50 C 1.25 1.25 1.25 1.19 -0.25 26 3 167 0
29OCT26 19.00 C 0.00 0.00 0.00 0.83 -0.24 25 0 1,170 0
29OCT26 19.50 C 0.60 0.60 0.51 0.56 -0.18 25 1,202 3,004 +1,202
29OCT26 20.00 C 0.51 0.51 0.36 0.38 -0.13 27 900 4,320 +900
29OCT26 21.00 C 0.29 0.30 0.29 0.14 -0.07 27 116 1,585 -66
29OCT26 22.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 100 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 100 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 29.00 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 8.03 -0.26 71 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 7.45 -0.34 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.95 -0.35 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 6.54 -0.27 57 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.97 -0.34 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.48 -0.34 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.05 -0.28 44 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.50 -0.34 28 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.00 -0.34 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.53 -0.32 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.06 -0.21 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.61 -0.29 27 0 23 0
27NOV26 17.50 C 0.00 0.00 0.00 2.18 -0.21 27 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 1.79 -0.26 27 0 60 0
27NOV26 18.50 C 0.00 0.00 0.00 1.40 -0.27 26 0 75 0
27NOV26 19.00 C 0.00 0.00 0.00 1.10 -0.20 26 0 60 0
27NOV26 19.50 C 0.00 0.00 0.00 0.84 -0.17 26 0 24 0
27NOV26 20.00 C 0.00 0.00 0.00 0.66 -0.11 27 0 223 0
27NOV26 21.00 C 0.00 0.00 0.00 0.35 -0.10 27 0 100 0
27NOV26 22.00 C 0.00 0.00 0.00 0.17 -0.05 27 0 16 0
27NOV26 23.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 10.54 -0.22 79 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 10.29 -0.22 76 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 10.04 -0.22 73 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 9.80 -0.20 73 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 9.55 -0.22 70 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 9.06 -0.21 67 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.56 -0.21 62 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.07 -0.22 58 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.58 -0.27 55 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.09 -0.21 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.60 -0.21 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.11 -0.20 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.62 -0.20 43 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 5.13 -0.20 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.64 -0.20 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.15 -0.19 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.64 -0.21 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.16 -0.23 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.73 -0.30 26 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 2.33 -0.29 26 0 112 0
30DEC26 18.00 C 0.00 0.00 0.00 1.90 -0.33 24 0 144 0
30DEC26 18.50 C 1.88 1.88 1.88 1.58 -0.30 25 15 120 +15
30DEC26 19.00 C 0.00 0.00 0.00 1.29 -0.23 25 0 70 0
30DEC26 19.50 C 0.00 0.00 0.00 1.04 -0.21 25 0 140 0
30DEC26 20.00 C 0.00 0.00 0.00 0.86 -0.15 26 0 160 0
30DEC26 21.00 C 0.78 0.78 0.78 0.53 -0.14 27 15 30 +15
30DEC26 22.00 C 0.00 0.00 0.00 0.30 -0.10 27 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 -0.07 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 -0.05 26 0 350 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 10.54 -0.27 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 10.29 -0.27 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 10.07 -0.25 53 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 9.83 -0.24 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 9.55 -0.28 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 9.06 -0.28 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.56 -0.37 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.07 -0.29 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.70 -0.19 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.17 -0.31 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.68 -0.24 39 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 6.20 -0.21 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.70 -0.22 34 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 5.27 -0.16 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.74 -0.30 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.30 -0.16 29 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 3.85 -0.15 28 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 3.42 -0.14 27 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.98 -0.17 26 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 2.62 -0.16 26 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 2.28 -0.22 26 0 90 0
30MAR27 18.50 C 2.13 2.13 2.13 1.97 -0.21 26 15 15 +15
30MAR27 19.00 C 0.00 0.00 0.00 1.68 -0.20 26 0 175 0
30MAR27 19.50 C 1.51 1.51 1.51 1.48 -0.12 27 15 95 0
30MAR27 20.00 C 0.00 0.00 0.00 1.22 -0.16 26 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.87 -0.13 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.59 -0.10 26 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 0.39 -0.07 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.26 -0.04 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 45 0
30MAR27 26.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 10.54 -0.31 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 10.29 -0.32 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 10.07 -0.29 46 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 9.83 -0.28 46 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 9.55 -0.32 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 9.06 -0.31 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.56 -0.37 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 8.07 -0.32 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.70 -0.19 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.17 -0.31 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.68 -0.24 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.20 -0.23 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.73 -0.22 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.27 -0.17 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.79 -0.25 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.35 -0.16 27 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 3.93 -0.15 26 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 3.53 -0.14 26 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 3.18 -0.10 26 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 2.84 -0.09 26 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 2.53 -0.16 26 0 80 0
29JUN27 18.50 C 0.00 0.00 0.00 2.25 -0.17 26 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 1.92 -0.18 25 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.75 -0.09 26 0 70 0
29JUN27 20.00 C 0.00 0.00 0.00 1.48 -0.17 25 0 222 0
29JUN27 21.00 C 0.00 0.00 0.00 1.17 -0.09 26 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.90 -0.04 27 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.67 -0.02 27 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.36 0.00 26 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.26 0.00 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 6.24 -0.19 29 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.78 -0.18 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.33 -0.18 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.90 -0.18 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.49 -0.16 26 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 4.11 -0.15 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.74 -0.15 26 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 3.41 -0.13 26 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 3.11 -0.15 26 0 30 0
29SEP27 18.00 C 0.00 0.00 0.00 2.81 -0.08 26 0 60 0
29SEP27 18.50 C 2.41 2.41 2.41 2.54 -0.13 26 15 60 +15
29SEP27 19.00 C 2.47 2.47 2.47 2.28 -0.11 26 15 45 +15
29SEP27 19.50 C 2.23 2.23 2.23 2.06 -0.10 26 15 60 +15
29SEP27 20.00 C 0.00 0.00 0.00 1.79 -0.15 25 0 30 0
29SEP27 21.00 C 1.51 1.51 1.51 1.52 -0.07 27 15 29 +15
29SEP27 22.00 C 1.25 1.25 1.25 1.20 -0.05 26 15 45 +15
29SEP27 23.00 C 0.00 0.00 0.00 0.95 -0.02 26 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 0.74 -0.01 26 0 15 0
29SEP27 25.00 C 0.00 0.00 0.00 0.57 0.00 26 0 100 0
29SEP27 26.00 C 0.00 0.00 0.00 0.44 0.00 26 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.34 +0.01 26 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
TOTAL CALL 6,193 20,245 -5,946
29SEP26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
29SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 853 0
29SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 522 0
29SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 385 0
29SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 923 0
29SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,750 0
29SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,280 0
29SEP26 19.00 P 0.01 0.01 0.01 0.00 -0.01 0 1,000 2,808 -1,000
29SEP26 19.50 P 0.05 0.19 0.05 0.08 +0.03 0 740 0 -1,273
29SEP26 20.00 P 0.00 0.00 0.00 0.58 +0.26 0 0 0 -71
29SEP26 21.00 P 0.00 0.00 0.00 1.58 +0.32 0 0 0 -15
29SEP26 22.00 P 0.00 0.00 0.00 2.58 +0.32 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.58 +0.26 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.58 +0.27 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.58 +0.32 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.58 +0.32 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.58 +0.32 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.58 +0.27 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.58 +0.32 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 0.00 103 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 96 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 83 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 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 66 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 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 75 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 295 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 550 0
29OCT26 18.00 P 0.10 0.10 0.10 0.12 +0.04 27 100 500 +100
29OCT26 18.50 P 0.18 0.18 0.18 0.23 +0.08 27 10 1,971 +10
29OCT26 19.00 P 0.00 0.00 0.00 0.40 +0.12 27 0 2,599 0
29OCT26 19.50 P 0.53 0.67 0.53 0.64 +0.18 27 525 1,825 -75
29OCT26 20.00 P 0.87 1.01 0.87 0.94 +0.21 28 900 590 -310
29OCT26 21.00 P 0.00 0.00 0.00 1.67 +0.25 26 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 2.59 +0.23 26 0 53 0
29OCT26 23.00 P 0.00 0.00 0.00 3.58 +0.22 0 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 4.64 +0.25 49 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.64 +0.33 56 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.58 +0.27 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.64 +0.28 69 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.58 +0.27 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.58 +0.28 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 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 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 185 0
27NOV26 16.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.10 +0.03 27 0 1 0
27NOV26 17.50 P 0.13 0.13 0.13 0.17 +0.04 27 30 75 +30
27NOV26 18.00 P 0.20 0.24 0.20 0.28 +0.07 27 30 53 +30
27NOV26 18.50 P 0.36 0.36 0.36 0.42 +0.09 27 15 93 +15
27NOV26 19.00 P 0.00 0.00 0.00 0.64 +0.15 28 0 30 0
27NOV26 19.50 P 0.67 0.67 0.67 0.89 +0.18 28 15 15 +15
27NOV26 20.00 P 1.20 1.20 1.20 1.18 +0.18 28 15 45 0
27NOV26 21.00 P 1.71 1.71 1.71 1.90 +0.24 29 15 33 0
27NOV26 22.00 P 0.00 0.00 0.00 2.67 +0.27 27 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 3.65 +0.25 32 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 4.66 +0.27 39 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.66 +0.26 44 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.64 +0.30 47 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.64 +0.28 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.62 +0.25 54 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.59 +0.23 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 0.00 26 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 +0.01 26 0 210 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 0.27 +0.03 26 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.40 +0.05 26 0 195 0
30DEC26 18.50 P 0.00 0.00 0.00 0.56 +0.07 26 0 30 0
30DEC26 19.00 P 0.73 0.80 0.73 0.79 +0.12 27 45 150 +30
30DEC26 19.50 P 0.00 0.00 0.00 1.04 +0.16 27 0 150 0
30DEC26 20.00 P 1.39 1.39 1.39 1.33 +0.13 27 15 14 -15
30DEC26 21.00 P 0.00 0.00 0.00 2.02 +0.19 28 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 2.75 +0.23 26 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.72 +0.25 31 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.66 +0.24 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.66 +0.26 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.64 +0.30 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.64 +0.26 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.62 +0.25 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.59 +0.23 45 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.18 +0.04 26 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.25 +0.04 25 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.35 +0.06 25 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.47 +0.07 25 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.62 +0.09 25 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 0.79 +0.11 25 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 0.99 +0.12 25 0 90 0
30MAR27 19.00 P 0.00 0.00 0.00 1.23 +0.15 25 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.51 +0.19 26 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.86 +0.25 27 0 75 0
30MAR27 21.00 P 2.26 2.26 2.26 2.46 +0.15 26 15 30 +15
30MAR27 22.00 P 0.00 0.00 0.00 3.23 +0.17 26 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 4.11 +0.24 28 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 4.96 +0.22 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.87 +0.21 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.80 +0.19 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.71 +0.18 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.65 +0.16 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.63 +0.20 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 +0.03 26 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.12 +0.03 26 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.17 +0.05 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.24 +0.06 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.33 +0.09 26 0 25 0
29JUN27 16.00 P 0.00 0.00 0.00 0.43 +0.10 26 0 30 0
29JUN27 16.50 P 0.37 0.37 0.37 0.55 +0.12 26 15 45 +15
29JUN27 17.00 P 0.00 0.00 0.00 0.69 +0.13 26 0 30 0
29JUN27 17.50 P 0.00 0.00 0.00 0.86 +0.15 26 0 45 0
29JUN27 18.00 P 0.00 0.00 0.00 1.04 +0.16 25 0 45 0
29JUN27 18.50 P 1.07 1.07 1.07 1.26 +0.20 25 15 45 +15
29JUN27 19.00 P 1.41 1.41 1.41 1.49 +0.20 25 15 45 +15
29JUN27 19.50 P 1.58 1.58 1.58 1.75 +0.19 25 15 45 +15
29JUN27 20.00 P 0.00 0.00 0.00 2.09 +0.22 26 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 2.72 +0.24 26 0 45 0
29JUN27 22.00 P 0.00 0.00 0.00 3.39 +0.16 25 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 4.19 +0.17 26 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 5.06 +0.20 27 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 5.96 +0.20 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.87 +0.20 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.78 +0.19 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.69 +0.16 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.63 +0.16 25 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.15 +0.04 26 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.20 +0.05 26 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.27 +0.06 26 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.35 +0.08 26 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.45 +0.07 26 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.57 +0.11 26 0 75 0
29SEP27 16.50 P 0.00 0.00 0.00 0.71 +0.13 26 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 0.86 +0.14 26 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 1.04 +0.16 25 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.23 +0.17 25 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 1.45 +0.18 25 0 30 0
29SEP27 19.00 P 0.00 0.00 0.00 1.68 +0.17 25 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 1.97 +0.20 25 0 15 0
29SEP27 20.00 P 2.28 2.28 2.28 2.34 +0.27 27 15 60 +15
29SEP27 21.00 P 2.73 2.73 2.73 2.89 +0.16 26 15 45 +15
29SEP27 22.00 P 3.63 3.63 3.63 3.65 +0.22 27 15 30 +15
29SEP27 23.00 P 0.00 0.00 0.00 4.39 +0.20 26 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.22 +0.22 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.09 +0.23 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.96 +0.19 27 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.87 +0.19 28 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.79 +0.16 28 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.72 +0.21 28 0 0 0
TOTAL PUT 3,575 30,775 -2,409
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$ 84.900
29SEP26 34.00 C 0.00 0.00 0.00 50.90 -0.65 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 49.90 -0.65 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 48.90 -0.65 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 47.90 -0.65 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 46.90 -0.65 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 45.90 -0.65 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 44.90 -0.65 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 43.90 -0.65 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 42.90 -0.65 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 41.90 -0.65 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 40.90 -0.65 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 39.90 -0.65 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 38.90 -0.65 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.90 -0.65 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.90 -0.65 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.90 -0.65 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.90 -0.65 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.40 -0.65 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.90 -0.65 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.40 -0.65 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.90 -0.65 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.40 -0.66 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.90 -0.66 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.40 -0.66 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.90 -0.66 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.40 -0.66 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.90 -0.66 0 0 0 0
29SEP26 77.50 C 7.55 7.55 7.55 7.40 -0.66 0 10 0 -71
29SEP26 80.00 C 4.30 4.30 4.30 4.90 -0.66 0 2 0 -347
29SEP26 82.50 C 2.45 2.45 2.45 2.40 -0.82 0 2 0 -167
29SEP26 85.00 C 0.34 0.45 0.06 0.00 -1.19 0 1,079 1,261 -2
29SEP26 87.50 C 0.02 0.02 0.02 0.00 -0.22 0 60 8,678 -60
29SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 6,622 0
29SEP26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 9,414 0
29SEP26 95.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 7,796 -4
29SEP26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10,491 0
29SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,579 0
29SEP26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16,353 0
29SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,715 0
29SEP26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15,762 0
29SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,723 0
29SEP26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,093 0
29SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,444 0
29SEP26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,603 0
29SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,123 0
29SEP26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,156 0
29SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,680 0
29SEP26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,467 0
29SEP26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,084 0
29SEP26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,740 0
29SEP26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,064 0
29SEP26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,537 0
29SEP26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,194 0
29SEP26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,163 0
29SEP26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,423 0
29SEP26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 642 0
29SEP26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 511 0
29SEP26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 404 0
29SEP26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 367 0
29SEP26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 777 0
02OCT26 65.00 C 0.00 0.00 0.00 19.92 -0.65 102 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 18.92 -0.65 96 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 17.92 -0.65 90 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 16.92 -0.65 84 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 15.92 -0.65 78 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 14.92 -0.65 73 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 13.92 -0.65 67 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 12.92 -0.65 62 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 11.92 -0.65 56 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 10.92 -0.65 51 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 9.92 -0.66 46 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 8.92 -0.66 40 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 7.92 -0.66 35 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 6.92 -0.67 30 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 5.93 -0.68 35 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 4.95 -0.70 34 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 4.00 -0.72 35 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 3.10 -0.75 34 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 2.29 -0.84 35 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 1.62 -0.77 35 0 8 0
02OCT26 85.00 C 1.00 1.13 0.81 1.00 -0.76 33 138 140 -15
02OCT26 86.00 C 0.66 0.66 0.53 0.61 -0.64 34 192 177 +177
02OCT26 87.00 C 0.42 0.46 0.39 0.36 -0.49 35 260 376 +253
02OCT26 88.00 C 0.30 0.33 0.24 0.18 -0.37 35 200 350 +185
02OCT26 89.00 C 0.00 0.00 0.00 0.09 -0.25 35 0 117 0
02OCT26 90.00 C 0.00 0.00 0.00 0.04 -0.16 35 0 61 0
02OCT26 91.00 C 0.00 0.00 0.00 0.02 -0.09 36 0 67 0
02OCT26 92.00 C 0.06 0.06 0.06 0.01 -0.05 37 9 113 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 62 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 125 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 254 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 54 0 67 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 58 0 101 0
02OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 66 0 19 0
02OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 55 0
02OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
02OCT26 103.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
02OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 106.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
02OCT26 107.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 108.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 109.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 19.95 -0.66 0 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 18.95 -0.66 0 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 17.96 -0.65 50 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 16.96 -0.65 47 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 15.96 -0.65 43 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 14.96 -0.66 39 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 13.96 -0.66 35 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 12.96 -0.66 30 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 11.97 -0.66 36 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 10.98 -0.66 36 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 9.99 -0.68 35 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 9.02 -0.68 36 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 8.06 -0.69 35 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 7.13 -0.69 36 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 6.22 -0.71 35 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 5.36 -0.71 35 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 4.69 -0.57 39 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 3.80 -0.70 35 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 3.11 -0.79 35 0 1 0
09OCT26 84.00 C 0.00 0.00 0.00 2.54 -0.72 36 0 0 0
09OCT26 85.00 C 2.08 2.08 1.67 2.00 -0.68 35 46 46 +46
09OCT26 86.00 C 0.00 0.00 0.00 1.56 -0.61 36 0 0 0
09OCT26 87.00 C 1.15 1.15 1.15 1.22 -0.51 36 4 4 +3
09OCT26 88.00 C 0.95 0.98 0.95 0.91 -0.45 36 27 27 +27
09OCT26 89.00 C 0.73 0.76 0.64 0.66 -0.39 36 84 144 +84
09OCT26 90.00 C 0.60 0.60 0.50 0.47 -0.33 36 158 158 +157
09OCT26 91.00 C 0.00 0.00 0.00 0.33 -0.27 36 0 22 0
09OCT26 92.00 C 0.00 0.00 0.00 0.23 -0.21 36 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.15 -0.17 36 0 6 0
09OCT26 94.00 C 0.21 0.21 0.21 0.10 -0.13 36 30 36 +30
09OCT26 95.00 C 0.20 0.20 0.20 0.07 -0.09 36 45 45 +45
09OCT26 96.00 C 0.00 0.00 0.00 0.04 -0.07 35 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.03 -0.05 36 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
09OCT26 101.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
09OCT26 102.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 103.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 104.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 106.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 50.98 -0.66 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 49.99 -0.65 98 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 48.99 -0.65 85 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 47.99 -0.65 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 46.99 -0.66 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 46.00 -0.65 86 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 45.00 -0.65 75 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 44.00 -0.66 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 43.00 -0.66 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 42.01 -0.65 76 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 41.01 -0.65 67 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 40.01 -0.66 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 39.01 -0.66 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 38.02 -0.65 67 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 37.02 -0.65 59 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 36.02 -0.66 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 35.02 -0.66 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 32.53 -0.65 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 30.04 -0.65 50 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 27.54 -0.66 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 25.05 -0.66 37 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 22.56 -0.66 37 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 19.95 -1.04 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 17.43 -1.10 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 15.04 -1.16 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 12.79 -0.71 36 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 10.53 -0.73 36 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 8.46 -0.97 36 0 0 0
29OCT26 80.00 C 6.55 6.55 6.38 6.57 -0.91 36 11 69 +11
29OCT26 82.50 C 0.00 0.00 0.00 4.94 -0.76 36 0 1,184 0
29OCT26 85.00 C 3.52 3.52 3.34 3.61 -0.74 36 20 4,963 0
29OCT26 87.50 C 2.62 2.65 2.31 2.54 -0.57 36 94 1,772 +2
29OCT26 90.00 C 1.80 1.84 1.63 1.73 -0.52 36 554 9,125 +462
29OCT26 92.50 C 1.32 1.33 1.18 1.12 -0.42 36 404 13,693 -128
29OCT26 95.00 C 0.95 0.95 0.81 0.71 -0.32 36 288 2,160 +255
29OCT26 97.50 C 0.71 0.71 0.60 0.43 -0.24 36 289 12,071 +206
29OCT26 100.00 C 0.58 0.58 0.47 0.25 -0.18 36 228 1,337 +213
29OCT26 102.50 C 0.34 0.34 0.34 0.14 -0.12 36 13 3,675 0
29OCT26 105.00 C 0.28 0.28 0.26 0.08 -0.08 36 104 2,733 +80
29OCT26 107.50 C 0.00 0.00 0.00 0.05 -0.05 37 0 4,117 0
29OCT26 110.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 907 0
29OCT26 112.50 C 0.15 0.15 0.15 0.02 -0.01 38 15 681 0
29OCT26 115.00 C 0.13 0.13 0.13 0.01 -0.01 38 60 1,791 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,186 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 601 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 536 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 710 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 698 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 984 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 770 0
29OCT26 135.00 C 0.01 0.01 0.01 0.01 0.00 55 33 1,193 -32
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 501 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 59 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 114 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 51.07 -0.65 74 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 50.07 -0.65 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 49.08 -0.65 70 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 48.08 -0.65 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 47.09 -0.65 66 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 46.09 -0.65 48 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 45.09 -0.66 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 44.10 -0.65 49 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 43.10 -0.66 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 42.11 -0.65 48 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 41.11 -0.66 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 40.12 -0.65 46 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 39.12 -0.66 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 38.13 -0.65 44 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 37.13 -0.66 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 36.14 -0.65 41 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 35.15 -0.65 45 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 32.66 -0.66 40 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 30.18 -0.66 40 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 27.59 -0.79 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 25.18 -1.02 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 22.79 -1.00 38 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 20.43 -1.01 39 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 18.11 -0.99 39 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 15.92 -1.00 40 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 13.87 -0.71 41 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 11.95 -0.93 41 0 2 0
27NOV26 77.50 C 0.00 0.00 0.00 10.13 -0.91 41 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 8.48 -0.87 41 0 120 0
27NOV26 82.50 C 0.00 0.00 0.00 7.02 -0.79 41 0 610 0
27NOV26 85.00 C 5.89 5.89 5.44 5.75 -0.74 41 980 3,313 +980
27NOV26 87.50 C 4.72 4.72 4.52 4.72 -0.65 41 286 3,303 +285
27NOV26 90.00 C 3.99 4.02 3.59 3.84 -0.54 42 68 2,059 +8
27NOV26 92.50 C 3.17 3.17 3.16 3.04 -0.48 41 7 2,081 -1
27NOV26 95.00 C 0.00 0.00 0.00 2.38 -0.43 41 0 302 0
27NOV26 97.50 C 2.20 2.20 2.15 1.85 -0.37 41 17 1,550 +17
27NOV26 100.00 C 1.73 1.74 1.66 1.42 -0.32 41 241 2,020 +35
27NOV26 102.50 C 1.43 1.43 1.43 1.08 -0.27 41 112 1,634 +89
27NOV26 105.00 C 1.13 1.14 1.13 0.81 -0.23 41 92 2,111 +68
27NOV26 107.50 C 0.96 0.99 0.93 0.61 -0.18 41 197 650 +107
27NOV26 110.00 C 0.80 0.82 0.75 0.45 -0.15 41 245 4,255 -23
27NOV26 112.50 C 0.65 0.68 0.60 0.33 -0.12 41 273 1,073 +153
27NOV26 115.00 C 0.50 0.50 0.49 0.24 -0.10 41 90 497 +90
27NOV26 117.50 C 0.00 0.00 0.00 0.17 -0.08 41 0 387 0
27NOV26 120.00 C 0.00 0.00 0.00 0.13 -0.06 41 0 690 0
27NOV26 122.50 C 0.00 0.00 0.00 0.09 -0.05 41 0 509 0
27NOV26 125.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 553 0
27NOV26 127.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 80 0
27NOV26 130.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 554 0
27NOV26 132.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 51.16 -0.65 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 50.17 -0.65 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 49.17 -0.66 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 48.18 -0.65 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 47.19 -0.65 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 46.20 -0.65 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 45.20 -0.66 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 44.21 -0.65 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 43.22 -0.65 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 42.23 -0.65 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 41.24 -0.65 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 40.24 -0.66 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.25 -0.66 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.26 -0.66 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.27 -0.66 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.29 -0.65 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.30 -0.66 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.84 -0.66 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.22 -0.84 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.82 -0.83 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.45 -0.83 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.13 -0.83 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.91 -0.80 38 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 18.74 -1.04 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.66 -1.00 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.71 -0.82 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.04 -0.67 40 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 11.36 -0.65 40 0 185 0
30DEC26 80.00 C 9.82 9.82 9.60 9.62 -1.15 39 123 763 +3
30DEC26 82.50 C 0.00 0.00 0.00 8.25 -0.78 39 0 70 0
30DEC26 85.00 C 7.00 7.05 7.00 7.07 -0.71 40 30 1,305 0
30DEC26 87.50 C 5.87 6.06 5.70 6.03 -0.64 40 515 1,770 +498
30DEC26 90.00 C 5.01 5.16 4.84 5.15 -0.57 41 1,477 8,693 +1,451
30DEC26 92.50 C 4.24 4.38 4.10 4.35 -0.55 41 1,282 3,696 +1,264
30DEC26 95.00 C 3.67 3.74 3.61 3.68 -0.44 41 32 10,544 0
30DEC26 97.50 C 3.16 3.16 3.16 3.04 -0.40 41 200 1,114 +160
30DEC26 100.00 C 2.68 2.70 2.56 2.50 -0.36 41 406 1,601 +11
30DEC26 102.50 C 2.37 2.41 2.19 2.05 -0.31 41 447 1,210 +341
30DEC26 105.00 C 2.02 2.07 1.87 1.66 -0.28 41 601 1,154 +448
30DEC26 107.50 C 1.73 1.78 1.60 1.35 -0.24 41 488 2,332 +320
30DEC26 110.00 C 1.45 1.53 1.35 1.09 -0.21 41 829 17,328 +85
30DEC26 112.50 C 1.25 1.32 1.18 0.87 -0.19 41 1,461 3,099 +1,300
30DEC26 115.00 C 1.16 1.16 1.02 0.70 -0.16 41 811 6,136 +810
30DEC26 117.50 C 0.96 0.99 0.96 0.56 -0.13 41 609 6,943 +457
30DEC26 120.00 C 0.84 0.86 0.84 0.44 -0.12 41 368 2,849 +368
30DEC26 122.50 C 0.74 0.74 0.74 0.35 -0.10 41 200 1,192 +167
30DEC26 125.00 C 0.00 0.00 0.00 0.28 -0.08 41 0 4,978 0
30DEC26 127.50 C 0.00 0.00 0.00 0.22 -0.06 41 0 1,067 0
30DEC26 130.00 C 0.00 0.00 0.00 0.17 -0.06 41 0 3,983 0
30DEC26 132.50 C 0.00 0.00 0.00 0.13 -0.05 40 0 1,056 0
30DEC26 135.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 4,557 0
30DEC26 137.50 C 0.00 0.00 0.00 0.08 -0.03 41 0 964 0
30DEC26 140.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 1,904 0
30DEC26 142.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 1,201 0
30DEC26 150.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 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 43 0 907 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,476 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 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 49 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 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 52 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 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 51.41 -0.66 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 50.43 -0.65 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 49.44 -0.66 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 48.46 -0.66 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 47.48 -0.66 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 46.50 -0.66 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 45.52 -0.66 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 44.54 -0.67 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 43.57 -0.66 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 42.60 -0.66 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 41.63 -0.66 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 40.66 -0.67 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 39.69 -0.68 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 38.73 -0.68 41 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 37.78 -0.68 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 36.83 -0.68 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.88 -0.69 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.55 -0.70 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.27 -0.70 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.04 -0.72 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.89 -0.73 41 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 24.81 -0.74 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.13 -0.43 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.89 -0.78 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.84 -1.02 40 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 17.03 -1.13 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.81 -0.67 41 0 191 0
30MAR27 77.50 C 0.00 0.00 0.00 14.31 -0.75 41 0 85 0
30MAR27 80.00 C 0.00 0.00 0.00 12.60 -1.07 40 0 137 0
30MAR27 82.50 C 11.81 11.81 11.81 11.36 -0.86 40 50 241 +50
30MAR27 85.00 C 0.00 0.00 0.00 10.23 -0.83 40 0 337 0
30MAR27 87.50 C 9.13 9.15 9.09 9.20 -0.80 40 551 1,295 +551
30MAR27 90.00 C 8.35 8.35 8.24 8.28 -0.77 41 729 3,574 +714
30MAR27 92.50 C 7.43 7.57 7.35 7.45 -0.73 41 1,157 1,320 +1,136
30MAR27 95.00 C 0.00 0.00 0.00 6.71 -0.69 41 0 85 0
30MAR27 97.50 C 0.00 0.00 0.00 6.04 -0.65 42 0 73 0
30MAR27 100.00 C 5.35 5.35 5.35 5.41 -0.57 42 3 4,483 0
30MAR27 102.50 C 0.00 0.00 0.00 4.79 -0.55 42 0 6,553 0
30MAR27 105.00 C 0.00 0.00 0.00 4.24 -0.51 42 0 5,201 0
30MAR27 107.50 C 0.00 0.00 0.00 3.74 -0.48 42 0 386 0
30MAR27 110.00 C 3.66 3.66 3.66 3.30 -0.45 42 3 6,314 +3
30MAR27 112.50 C 0.00 0.00 0.00 2.90 -0.43 42 0 2,077 0
30MAR27 115.00 C 0.00 0.00 0.00 2.55 -0.40 42 0 6,987 0
30MAR27 117.50 C 0.00 0.00 0.00 2.24 -0.29 42 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 1.97 -0.34 42 0 2,766 0
30MAR27 122.50 C 0.00 0.00 0.00 1.73 -0.25 42 0 421 0
30MAR27 125.00 C 0.00 0.00 0.00 1.51 -0.24 41 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 1.32 -0.22 41 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 1.16 -0.24 41 0 249 0
30MAR27 132.50 C 0.00 0.00 0.00 1.01 -0.19 41 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 0.88 -0.18 41 0 419 0
30MAR27 137.50 C 0.00 0.00 0.00 0.77 -0.16 41 0 412 0
30MAR27 140.00 C 1.25 1.25 1.25 0.67 -0.15 41 4 333 -4
30MAR27 142.50 C 0.00 0.00 0.00 0.59 -0.15 41 0 219 0
30MAR27 145.00 C 1.14 1.14 1.14 0.51 -0.14 41 5 150 -5
30MAR27 147.50 C 0.00 0.00 0.00 0.45 -0.11 41 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.39 -0.10 41 0 413 0
30MAR27 152.50 C 0.00 0.00 0.00 0.34 -0.09 41 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.29 -0.09 41 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.25 -0.08 41 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.22 -0.07 41 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 0.19 -0.06 41 0 327 0
30MAR27 165.00 C 0.00 0.00 0.00 0.17 -0.05 41 0 251 0
30MAR27 167.50 C 0.00 0.00 0.00 0.15 -0.05 41 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 0.13 -0.04 41 0 195 0
30MAR27 172.50 C 0.00 0.00 0.00 0.11 -0.04 41 0 255 0
30MAR27 175.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 131 0
30MAR27 177.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 388 0
30MAR27 180.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 607 0
30MAR27 182.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 51.69 -0.66 42 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 50.72 -0.66 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 49.76 -0.65 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 48.79 -0.66 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 47.83 -0.66 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 46.87 -0.66 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 45.92 -0.66 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 44.97 -0.66 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 44.03 -0.66 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 43.08 -0.67 42 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 42.15 -0.66 42 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 41.22 -0.66 42 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 40.30 -0.66 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 39.38 -0.67 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 38.48 -0.66 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 37.57 -0.67 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 36.68 -0.67 42 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 34.49 -0.67 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 32.37 -0.67 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.31 -0.67 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.32 -0.67 42 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 26.41 -0.67 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.59 -0.66 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.85 -0.66 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 21.20 -0.65 42 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 19.64 -0.63 42 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 18.16 -0.63 42 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 16.77 -0.61 42 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 15.16 -0.95 41 0 193 0
29JUN27 82.50 C 0.00 0.00 0.00 13.97 -0.88 41 0 105 0
29JUN27 85.00 C 12.87 12.87 12.87 12.88 -0.80 41 15 291 +15
29JUN27 87.50 C 12.23 12.23 12.23 11.87 -0.81 41 15 2,730 +15
29JUN27 90.00 C 0.00 0.00 0.00 10.94 -0.78 41 0 80 0
29JUN27 92.50 C 10.48 10.48 10.48 10.09 -0.78 42 15 60 +15
29JUN27 95.00 C 0.00 0.00 0.00 9.30 -0.71 42 0 2,033 0
29JUN27 97.50 C 0.00 0.00 0.00 8.58 -0.67 42 0 895 0
29JUN27 100.00 C 8.10 8.10 8.10 7.92 -0.56 42 2 593 +2
29JUN27 102.50 C 0.00 0.00 0.00 7.31 -0.46 42 0 160 0
29JUN27 105.00 C 0.00 0.00 0.00 6.69 -0.43 42 0 53 0
29JUN27 107.50 C 0.00 0.00 0.00 6.10 -0.41 42 0 345 0
29JUN27 110.00 C 6.00 6.00 6.00 5.57 -0.39 42 8 151 0
29JUN27 112.50 C 5.19 5.19 5.19 5.08 -0.37 42 60 305 0
29JUN27 115.00 C 0.00 0.00 0.00 4.63 -0.35 42 0 270 0
29JUN27 117.50 C 4.78 4.78 4.46 4.22 -0.33 42 189 393 +60
29JUN27 120.00 C 0.00 0.00 0.00 3.84 -0.20 42 0 1,278 0
29JUN27 122.50 C 0.00 0.00 0.00 3.50 -0.19 42 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 3.18 -0.18 42 0 107 0
29JUN27 127.50 C 0.00 0.00 0.00 2.90 -0.17 42 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 2.56 -0.24 42 0 262 0
29JUN27 132.50 C 0.00 0.00 0.00 2.33 -0.22 42 0 116 0
29JUN27 135.00 C 0.00 0.00 0.00 2.12 -0.21 42 0 7 0
29JUN27 137.50 C 0.00 0.00 0.00 1.92 -0.20 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 1.75 -0.19 42 0 47 0
29JUN27 142.50 C 0.00 0.00 0.00 1.59 -0.18 42 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 1.45 -0.16 42 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 1.31 -0.16 42 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 1.19 -0.15 42 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 1.09 -0.13 42 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 0.99 -0.12 42 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 0.90 -0.11 42 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 0.81 -0.11 42 0 143 0
29JUN27 162.50 C 0.00 0.00 0.00 0.74 -0.10 42 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 0.67 -0.10 42 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 0.61 -0.09 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 0.56 -0.08 42 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 0.51 -0.07 42 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.46 -0.07 42 0 47 0
29JUN27 177.50 C 0.00 0.00 0.00 0.42 -0.06 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.38 -0.06 42 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.35 -0.05 42 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.31 -0.06 42 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.29 -0.05 42 0 5 0
29SEP27 34.00 C 0.00 0.00 0.00 52.01 -0.66 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 51.07 -0.65 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 50.12 -0.66 42 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 49.19 -0.65 42 0 0 0
29SEP27 38.00 C 47.80 47.80 47.80 48.25 -0.66 42 1 234 +1
29SEP27 39.00 C 0.00 0.00 0.00 47.32 -0.66 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 46.40 -0.66 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 45.48 -0.67 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 44.57 -0.67 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 43.67 -0.66 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 42.77 -0.67 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 41.89 -0.66 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 41.01 -0.66 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 40.13 -0.67 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 39.27 -0.67 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 38.42 -0.67 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 37.57 -0.67 42 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 35.51 -0.67 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 33.51 -0.67 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 31.58 -0.67 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 29.72 -0.67 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 27.94 -0.66 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 26.24 -0.66 42 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 24.61 -0.65 42 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 23.07 -0.64 42 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 21.59 -0.64 42 0 30 0
29SEP27 75.00 C 19.75 19.75 19.75 20.20 -0.62 42 24 144 +24
29SEP27 77.50 C 0.00 0.00 0.00 18.88 -0.61 42 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 17.27 -0.97 41 0 30 0
29SEP27 82.50 C 16.61 16.61 16.61 16.15 -0.97 41 15 30 +15
29SEP27 85.00 C 0.00 0.00 0.00 15.10 -0.95 41 0 136 0
29SEP27 87.50 C 0.00 0.00 0.00 14.12 -0.89 41 0 471 0
29SEP27 90.00 C 0.00 0.00 0.00 13.21 -0.85 42 0 2,771 0
29SEP27 92.50 C 12.88 12.88 12.88 12.36 -0.88 42 55 618 +55
29SEP27 95.00 C 0.00 0.00 0.00 11.56 -0.66 42 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 10.83 -0.64 42 0 72 0
29SEP27 100.00 C 0.00 0.00 0.00 10.14 -0.64 42 0 18 0
29SEP27 102.50 C 0.00 0.00 0.00 9.51 -0.55 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 8.91 -0.46 43 0 32 0
29SEP27 107.50 C 0.00 0.00 0.00 8.28 -0.45 43 0 30 0
29SEP27 110.00 C 0.00 0.00 0.00 7.69 -0.43 43 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 7.15 -0.41 43 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 6.64 -0.40 43 0 18 0
29SEP27 117.50 C 0.00 0.00 0.00 5.98 -0.38 42 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 5.56 -0.35 42 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 5.16 -0.34 42 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 4.79 -0.33 42 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 4.45 -0.31 42 0 60 0
29SEP27 130.00 C 0.00 0.00 0.00 4.13 -0.30 42 0 218 0
29SEP27 132.50 C 0.00 0.00 0.00 3.83 -0.29 42 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 3.56 -0.27 42 0 37 0
29SEP27 137.50 C 0.00 0.00 0.00 3.30 -0.26 42 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 3.07 -0.24 42 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 2.85 -0.23 42 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 2.64 -0.23 42 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 2.45 -0.22 42 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 2.28 -0.20 42 0 33 0
29SEP27 152.50 C 0.00 0.00 0.00 2.12 -0.19 42 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 1.97 -0.18 42 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 1.83 -0.17 42 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 1.70 -0.16 42 0 3 0
29SEP27 162.50 C 0.00 0.00 0.00 1.58 -0.15 42 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 1.46 -0.15 42 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 1.36 -0.14 42 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 1.26 -0.14 42 0 0 0
TOTAL CALL 19,851 455,857 +13,548
29SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
29SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 953 0
29SEP26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 407 0
29SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,566 0
29SEP26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,631 0
29SEP26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,824 0
29SEP26 82.50 P 0.02 0.02 0.02 0.00 -0.06 0 60 1,398 -38
29SEP26 85.00 P 0.93 0.93 0.10 0.10 -0.48 0 700 6 -2,982
29SEP26 87.50 P 2.64 3.46 2.40 2.60 +0.51 0 298 0 -10,010
29SEP26 90.00 P 5.40 5.96 4.92 5.10 +0.64 0 375 0 -9,082
29SEP26 92.50 P 7.90 8.13 7.46 7.60 +0.44 0 477 0 -5,628
29SEP26 95.00 P 10.10 10.70 10.10 10.10 +0.65 0 15 0 -774
29SEP26 97.50 P 13.25 13.25 12.65 12.60 +0.65 0 85 0 -6,189
29SEP26 100.00 P 15.50 15.70 15.20 15.10 +0.65 0 10 0 -4,365
29SEP26 102.50 P 17.95 17.95 17.50 17.60 +0.65 0 656 0 -4,616
29SEP26 105.00 P 0.00 0.00 0.00 20.10 +0.65 0 0 0 -2,358
29SEP26 107.50 P 0.00 0.00 0.00 22.60 +0.65 0 0 0 -1,414
29SEP26 110.00 P 0.00 0.00 0.00 25.10 +0.65 0 0 0 -5,615
29SEP26 112.50 P 0.00 0.00 0.00 27.60 +0.65 0 0 0 -424
29SEP26 115.00 P 0.00 0.00 0.00 30.10 +0.65 0 0 0 -2,025
29SEP26 117.50 P 0.00 0.00 0.00 32.60 +0.65 0 0 0 -3,627
29SEP26 120.00 P 0.00 0.00 0.00 35.10 +0.65 0 0 0 -2,450
29SEP26 122.50 P 0.00 0.00 0.00 37.60 +0.65 0 0 0 -153
29SEP26 125.00 P 0.00 0.00 0.00 40.10 +0.65 0 0 0 -5,750
29SEP26 127.50 P 0.00 0.00 0.00 42.60 +0.65 0 0 0 0
29SEP26 130.00 P 54.00 54.00 45.80 45.10 +0.65 0 2 0 -500
29SEP26 132.50 P 0.00 0.00 0.00 47.60 +0.65 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 50.10 +0.65 0 0 0 -3
29SEP26 137.50 P 0.00 0.00 0.00 52.60 +0.65 0 0 0 -288
29SEP26 140.00 P 0.00 0.00 0.00 55.10 +0.65 0 0 0 -2,542
29SEP26 142.50 P 0.00 0.00 0.00 57.60 +0.65 0 0 0 -19
29SEP26 145.00 P 0.00 0.00 0.00 60.10 +0.65 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 62.60 +0.65 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 65.10 +0.65 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 67.60 +0.65 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 70.10 +0.65 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 72.60 +0.65 0 0 0 -75
29SEP26 160.00 P 0.00 0.00 0.00 75.10 +0.65 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 77.60 +0.65 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 80.10 +0.65 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 82.60 +0.65 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 85.10 +0.65 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 87.60 +0.65 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 90.10 +0.65 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 92.60 +0.65 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 95.10 +0.65 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 97.60 +0.65 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 100.10 +0.65 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 102.60 +0.65 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 105.10 +0.65 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 107.60 +0.65 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 110.10 +0.65 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 112.60 +0.65 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 115.10 +0.65 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 120.10 +0.65 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 125.10 +0.65 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 130.10 +0.65 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 135.10 +0.65 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
02OCT26 77.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 1 0
02OCT26 80.00 P 0.00 0.00 0.00 0.03 -0.05 34 0 141 0
02OCT26 81.00 P 0.00 0.00 0.00 0.08 -0.07 35 0 45 0
02OCT26 82.00 P 0.34 0.34 0.20 0.19 -0.07 35 83 297 +38
02OCT26 83.00 P 0.51 0.51 0.33 0.36 -0.09 34 85 124 +35
02OCT26 84.00 P 0.00 0.00 0.00 0.69 -0.04 35 0 60 0
02OCT26 85.00 P 1.41 1.41 1.41 1.15 +0.05 36 4 51 +4
02OCT26 86.00 P 0.00 0.00 0.00 1.76 +0.17 36 0 170 0
02OCT26 87.00 P 0.00 0.00 0.00 2.50 +0.32 37 0 45 0
02OCT26 88.00 P 0.00 0.00 0.00 3.36 +0.45 40 0 30 0
02OCT26 89.00 P 0.00 0.00 0.00 4.17 +0.53 34 0 3 0
02OCT26 90.00 P 5.10 5.10 5.10 5.12 +0.50 34 15 40 +15
02OCT26 91.00 P 0.00 0.00 0.00 6.10 +0.56 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 7.10 +0.61 0 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 8.10 +0.64 0 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 9.10 +0.65 0 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 10.10 +0.65 0 0 18 0
02OCT26 96.00 P 0.00 0.00 0.00 11.10 +0.65 0 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 12.10 +0.65 0 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 13.10 +0.65 0 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 14.10 +0.65 0 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 15.10 +0.65 0 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 16.10 +0.65 0 0 0 0
02OCT26 102.00 P 0.00 0.00 0.00 17.10 +0.65 0 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 18.10 +0.65 0 0 0 0
02OCT26 104.00 P 0.00 0.00 0.00 19.10 +0.65 0 0 0 0
02OCT26 105.00 P 0.00 0.00 0.00 20.10 +0.65 0 0 0 0
02OCT26 106.00 P 0.00 0.00 0.00 21.10 +0.65 0 0 0 0
02OCT26 107.00 P 0.00 0.00 0.00 22.10 +0.65 0 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 23.10 +0.65 0 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 24.10 +0.65 0 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
09OCT26 79.00 P 0.38 0.38 0.38 0.26 -0.05 36 15 25 +15
09OCT26 80.00 P 0.51 0.56 0.39 0.41 -0.03 36 61 62 +61
09OCT26 81.00 P 0.70 0.79 0.57 0.60 -0.01 36 91 91 +91
09OCT26 82.00 P 0.92 1.09 0.92 0.86 +0.01 36 90 90 +90
09OCT26 83.00 P 1.46 1.46 1.35 1.16 +0.02 35 95 105 +95
09OCT26 84.00 P 0.00 0.00 0.00 1.56 +0.06 35 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 2.03 +0.11 35 0 35 0
09OCT26 86.00 P 0.00 0.00 0.00 2.58 +0.17 35 0 15 0
09OCT26 87.00 P 0.00 0.00 0.00 3.27 +0.30 37 0 15 0
09OCT26 88.00 P 0.00 0.00 0.00 4.01 +0.38 37 0 15 0
09OCT26 89.00 P 0.00 0.00 0.00 4.78 +0.49 38 0 40 0
09OCT26 90.00 P 5.45 5.45 5.45 5.50 +0.44 35 18 23 +18
09OCT26 91.00 P 0.00 0.00 0.00 6.37 +0.40 36 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 7.27 +0.45 35 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 8.20 +0.50 35 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 9.15 +0.54 35 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 10.13 +0.58 36 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 11.11 +0.60 36 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 12.10 +0.62 0 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 13.10 +0.64 0 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 14.10 +0.65 0 0 0 0
09OCT26 100.00 P 0.00 0.00 0.00 15.10 +0.65 0 0 0 0
09OCT26 101.00 P 0.00 0.00 0.00 16.10 +0.65 0 0 0 0
09OCT26 102.00 P 0.00 0.00 0.00 17.10 +0.65 0 0 0 0
09OCT26 103.00 P 0.00 0.00 0.00 18.10 +0.65 0 0 0 0
09OCT26 104.00 P 0.00 0.00 0.00 19.10 +0.65 0 0 0 0
09OCT26 105.00 P 0.00 0.00 0.00 20.10 +0.65 0 0 0 0
09OCT26 106.00 P 0.00 0.00 0.00 21.10 - 0 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 90 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 82 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 74 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 67 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 0.00 40 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.02 0.00 38 0 73 0
29OCT26 67.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 78 0
29OCT26 70.00 P 0.00 0.00 0.00 0.09 -0.04 36 0 174 0
29OCT26 72.50 P 0.00 0.00 0.00 0.22 -0.05 36 0 143 0
29OCT26 75.00 P 0.61 0.61 0.58 0.45 -0.08 36 92 543 +19
29OCT26 77.50 P 0.98 1.04 0.98 0.86 -0.04 36 165 1,074 +54
29OCT26 80.00 P 1.70 1.72 1.44 1.47 0.00 36 279 5,704 +66
29OCT26 82.50 P 2.65 2.66 2.30 2.30 0.00 35 76 3,066 -5
29OCT26 85.00 P 3.57 3.90 3.36 3.40 +0.03 35 128 3,225 +31
29OCT26 87.50 P 5.34 5.34 4.90 5.05 +0.28 37 4,309 17,163 +59
29OCT26 90.00 P 6.90 7.18 6.55 6.68 +0.28 37 59 2,210 +21
29OCT26 92.50 P 9.05 9.05 8.70 8.70 +0.39 38 12 11,430 +6
29OCT26 95.00 P 11.15 11.15 11.15 10.62 +0.35 36 2 1,352 +2
29OCT26 97.50 P 0.00 0.00 0.00 12.86 +0.43 36 76 2,426 +40
29OCT26 100.00 P 15.90 15.90 15.20 15.21 +0.15 36 5 6,649 +5
29OCT26 102.50 P 0.00 0.00 0.00 17.92 +0.90 47 0 1,876 0
29OCT26 105.00 P 0.00 0.00 0.00 20.70 +1.21 58 0 2,973 0
29OCT26 107.50 P 0.00 0.00 0.00 22.60 +0.65 0 0 2,934 0
29OCT26 110.00 P 0.00 0.00 0.00 25.10 +0.65 0 0 3,132 0
29OCT26 112.50 P 0.00 0.00 0.00 27.60 +0.65 0 0 950 0
29OCT26 115.00 P 0.00 0.00 0.00 30.10 +0.65 0 0 163 -2,287
29OCT26 117.50 P 0.00 0.00 0.00 32.60 +0.65 0 0 17 0
29OCT26 120.00 P 0.00 0.00 0.00 35.10 +0.65 0 0 260 0
29OCT26 122.50 P 0.00 0.00 0.00 37.60 +0.65 0 0 105 0
29OCT26 125.00 P 0.00 0.00 0.00 40.10 +0.65 0 0 15 0
29OCT26 127.50 P 0.00 0.00 0.00 42.60 +0.65 0 0 10 0
29OCT26 130.00 P 0.00 0.00 0.00 45.10 +0.65 0 0 10 0
29OCT26 132.50 P 0.00 0.00 0.00 47.60 +0.65 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 50.10 +0.65 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 52.60 +0.65 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 55.10 +0.65 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 57.60 +0.65 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 60.10 +0.65 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 62.60 +0.65 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 65.10 +0.65 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 67.60 +0.65 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 70.10 +0.65 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 72.60 +0.65 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 75.10 +0.65 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 77.60 +0.65 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 80.10 +0.65 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 82.60 +0.65 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 85.10 +0.65 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 87.60 +0.65 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 90.10 +0.65 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 92.60 +0.65 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 95.10 +0.65 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 97.60 +0.65 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 100.10 +0.65 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 102.60 +0.65 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 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 54 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 47 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 0.00 42 0 61 0
27NOV26 57.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
27NOV26 62.50 P 0.32 0.33 0.32 0.15 -0.01 41 145 145 +145
27NOV26 65.00 P 0.45 0.45 0.42 0.26 -0.03 41 29 85 +29
27NOV26 67.50 P 0.00 0.00 0.00 0.46 -0.04 41 0 83 0
27NOV26 70.00 P 0.96 0.96 0.91 0.75 -0.05 41 16 534 +16
27NOV26 72.50 P 1.31 1.31 1.31 1.16 -0.05 41 15 457 +15
27NOV26 75.00 P 1.69 1.69 1.69 1.64 -0.08 41 3 481 +3
27NOV26 77.50 P 2.54 2.54 2.54 2.35 +0.01 41 2 951 0
27NOV26 80.00 P 3.45 3.45 3.21 3.21 +0.04 41 47 1,477 +47
27NOV26 82.50 P 4.57 4.57 4.21 4.21 +0.07 40 503 1,008 +402
27NOV26 85.00 P 5.73 5.79 5.67 5.48 +0.17 41 142 1,764 +136
27NOV26 87.50 P 7.12 7.12 7.12 6.98 +0.20 42 76 3,777 +76
27NOV26 90.00 P 9.00 9.00 8.30 8.54 +0.22 41 8 6,205 -2
27NOV26 92.50 P 0.00 0.00 0.00 10.18 +0.20 41 0 5,866 0
27NOV26 95.00 P 12.50 12.57 12.50 12.04 +0.27 41 45 2,359 +45
27NOV26 97.50 P 14.50 14.50 14.50 14.02 +0.30 41 10 764 0
27NOV26 100.00 P 0.00 0.00 0.00 16.59 +0.82 46 0 3,719 0
27NOV26 102.50 P 0.00 0.00 0.00 18.83 +0.75 47 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 21.16 +0.89 49 0 2,766 0
27NOV26 107.50 P 0.00 0.00 0.00 23.26 +0.77 47 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 25.59 +0.78 48 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 27.95 +0.80 48 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 30.40 +0.88 50 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 32.77 +0.79 49 0 0 0
27NOV26 120.00 P 35.47 35.53 35.07 35.10 +0.64 0 38 230 +38
27NOV26 122.50 P 0.00 0.00 0.00 37.60 +0.65 0 0 135 0
27NOV26 125.00 P 0.00 0.00 0.00 40.10 +0.65 0 0 135 0
27NOV26 127.50 P 0.00 0.00 0.00 42.60 +0.65 0 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 45.10 +0.65 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 47.60 +0.65 0 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 50.10 +0.65 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 52.60 +0.65 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 55.10 +0.65 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 57.60 +0.65 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 60.10 +0.65 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 62.60 +0.65 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 65.10 +0.65 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 67.60 +0.65 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 70.10 +0.65 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 72.60 +0.65 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 75.10 +0.65 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 77.60 +0.65 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 80.10 +0.65 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 82.60 +0.65 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 85.10 +0.65 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 87.60 +0.65 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 90.10 +0.65 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 92.60 +0.65 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 95.10 +0.65 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 97.60 +0.65 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 100.10 +0.65 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 102.60 +0.65 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 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 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 -0.01 41 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.26 -0.02 41 0 222 0
30DEC26 62.50 P 0.00 0.00 0.00 0.42 -0.03 41 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.66 -0.03 41 0 388 0
30DEC26 67.50 P 1.20 1.20 1.10 0.99 -0.03 41 480 1,063 +480
30DEC26 70.00 P 1.72 1.72 1.72 1.43 -0.02 41 65 663 +65
30DEC26 72.50 P 2.04 2.04 2.04 1.98 -0.01 41 1 834 +1
30DEC26 75.00 P 2.85 2.85 2.75 2.65 -0.02 41 68 782 +14
30DEC26 77.50 P 0.00 0.00 0.00 3.50 0.00 41 0 907 0
30DEC26 80.00 P 4.78 4.79 4.50 4.50 +0.09 41 1,116 5,258 +1,109
30DEC26 82.50 P 5.88 5.88 5.54 5.63 +0.09 41 522 1,718 +458
30DEC26 85.00 P 7.15 7.19 6.83 6.83 +0.04 41 342 20,787 +140
30DEC26 87.50 P 8.57 8.57 8.55 8.35 +0.11 42 6 12,368 -1
30DEC26 90.00 P 0.00 0.00 0.00 9.94 +0.18 42 0 6,257 0
30DEC26 92.50 P 0.00 0.00 0.00 11.29 -0.14 40 0 5,481 0
30DEC26 95.00 P 0.00 0.00 0.00 13.47 +0.62 43 0 4,155 0
30DEC26 97.50 P 15.70 15.70 15.70 15.42 +0.75 44 2 2,998 +2
30DEC26 100.00 P 0.00 0.00 0.00 17.44 +0.34 44 0 8,270 0
30DEC26 102.50 P 0.00 0.00 0.00 19.59 +0.44 45 0 1,721 0
30DEC26 105.00 P 21.24 21.24 21.24 21.79 +0.55 46 6 1,723 +6
30DEC26 107.50 P 0.00 0.00 0.00 24.08 +0.65 47 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 26.42 +0.86 49 0 20,047 0
30DEC26 112.50 P 0.00 0.00 0.00 28.75 +0.87 50 0 2,608 0
30DEC26 115.00 P 0.00 0.00 0.00 31.00 +0.85 50 0 4,071 0
30DEC26 117.50 P 0.00 0.00 0.00 33.37 +1.20 51 0 1,807 0
30DEC26 120.00 P 0.00 0.00 0.00 35.89 +1.00 53 0 5,520 0
30DEC26 122.50 P 0.00 0.00 0.00 38.21 +0.96 53 0 2,214 0
30DEC26 125.00 P 0.00 0.00 0.00 40.14 +0.50 43 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 42.93 +0.89 53 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 45.39 +0.94 54 0 973 0
30DEC26 132.50 P 0.00 0.00 0.00 47.79 +0.84 54 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 50.35 +0.90 57 0 3,262 0
30DEC26 137.50 P 0.00 0.00 0.00 52.60 +0.65 0 0 120 -90
30DEC26 140.00 P 0.00 0.00 0.00 55.10 +0.65 0 0 4,076 -30
30DEC26 142.50 P 0.00 0.00 0.00 57.60 +0.65 0 0 1,084 0
30DEC26 145.00 P 0.00 0.00 0.00 60.10 +0.65 0 0 5,741 0
30DEC26 147.50 P 0.00 0.00 0.00 62.60 +0.65 0 0 300 0
30DEC26 150.00 P 0.00 0.00 0.00 65.10 +0.65 0 0 154 0
30DEC26 152.50 P 0.00 0.00 0.00 67.60 +0.65 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 70.10 +0.65 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 72.60 +0.65 0 0 85 0
30DEC26 160.00 P 0.00 0.00 0.00 75.10 +0.65 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 77.60 +0.65 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 80.10 +0.65 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 82.60 +0.65 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 85.10 +0.65 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 87.60 +0.65 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 90.10 +0.65 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 92.60 +0.65 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 95.10 +0.65 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 97.60 +0.65 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 100.10 +0.65 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 102.60 +0.65 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 105.10 +0.65 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 107.60 +0.65 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 110.10 +0.65 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 112.60 +0.65 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 115.10 +0.65 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 105 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 250 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.24 -0.03 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.38 -0.02 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.55 -0.05 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.82 -0.04 42 0 458 0
30MAR27 60.00 P 0.00 0.00 0.00 1.13 -0.08 42 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 1.53 -0.08 42 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 2.03 -0.09 42 0 91 0
30MAR27 67.50 P 2.83 2.83 2.83 2.59 -0.05 42 30 326 +30
30MAR27 70.00 P 0.00 0.00 0.00 3.26 0.00 42 0 771 0
30MAR27 72.50 P 0.00 0.00 0.00 4.07 -0.02 42 0 1,036 0
30MAR27 75.00 P 0.00 0.00 0.00 4.87 -0.07 41 0 3,252 0
30MAR27 77.50 P 0.00 0.00 0.00 5.93 +0.03 42 0 742 0
30MAR27 80.00 P 7.31 7.33 7.14 7.00 +0.02 42 500 8,922 +500
30MAR27 82.50 P 8.44 8.51 8.18 8.04 -0.14 41 513 1,327 +513
30MAR27 85.00 P 9.90 9.90 9.53 9.61 +0.11 42 445 7,740 +445
30MAR27 87.50 P 11.23 11.23 11.23 11.07 +0.16 42 55 966 0
30MAR27 90.00 P 0.00 0.00 0.00 12.61 +0.18 43 0 8,795 0
30MAR27 92.50 P 0.00 0.00 0.00 14.22 +0.17 43 0 15,074 0
30MAR27 95.00 P 0.00 0.00 0.00 16.01 +0.26 43 0 5,878 0
30MAR27 97.50 P 0.00 0.00 0.00 17.85 +0.31 44 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 19.72 +0.34 44 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 21.68 +0.31 44 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 23.72 +0.43 45 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 25.78 +0.44 45 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 27.96 +0.56 46 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 30.15 +1.15 46 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 32.39 +1.26 47 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 34.68 +1.35 48 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 36.80 +1.23 47 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 38.25 +0.42 41 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 40.58 +0.44 41 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 42.94 +0.47 41 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 45.39 +0.56 42 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 47.79 +0.57 42 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 50.35 +0.72 44 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 52.63 +0.58 41 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 55.11 +0.61 41 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 57.60 +0.63 0 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 60.10 +0.65 0 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 62.60 +0.65 0 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 65.10 +0.65 0 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 67.60 +0.65 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 70.10 +0.65 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 72.60 +0.65 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 75.10 +0.65 0 0 0 -4
30MAR27 162.50 P 0.00 0.00 0.00 77.60 +0.65 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 80.10 +0.65 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 82.60 +0.65 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 85.10 +0.65 0 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 87.60 +0.65 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 90.10 +0.65 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 92.60 +0.65 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 95.10 +0.65 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 97.60 +0.65 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 100.10 +0.65 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 102.60 +0.65 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.04 0.00 42 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.13 0.00 42 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.37 -0.02 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.43 -0.01 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.51 -0.01 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.59 -0.01 42 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.67 -0.01 42 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 0.93 -0.02 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.24 -0.01 42 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.64 -0.02 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.17 -0.01 42 0 921 0
29JUN27 62.50 P 0.00 0.00 0.00 2.73 -0.01 42 0 344 0
29JUN27 65.00 P 3.50 3.50 3.50 3.34 +0.06 42 12 282 +12
29JUN27 67.50 P 0.00 0.00 0.00 4.10 +0.05 42 0 1,095 0
29JUN27 70.00 P 0.00 0.00 0.00 4.88 +0.07 42 0 820 0
29JUN27 72.50 P 0.00 0.00 0.00 5.76 +0.09 42 0 145 0
29JUN27 75.00 P 7.01 7.01 7.01 6.66 +0.03 42 60 8,508 0
29JUN27 77.50 P 0.00 0.00 0.00 7.82 +0.13 42 0 953 0
29JUN27 80.00 P 0.00 0.00 0.00 9.00 +0.14 42 0 837 0
29JUN27 82.50 P 0.00 0.00 0.00 10.27 +0.16 42 0 945 0
29JUN27 85.00 P 11.87 11.87 11.87 11.64 +0.18 42 1 4,557 +1
29JUN27 87.50 P 0.00 0.00 0.00 13.09 +0.20 42 0 244 0
29JUN27 90.00 P 0.00 0.00 0.00 14.67 +0.26 43 0 1,095 0
29JUN27 92.50 P 0.00 0.00 0.00 16.15 +0.15 42 0 3,385 0
29JUN27 95.00 P 0.00 0.00 0.00 18.07 +0.48 43 0 146 0
29JUN27 97.50 P 0.00 0.00 0.00 19.81 +0.71 44 0 3,028 0
29JUN27 100.00 P 0.00 0.00 0.00 21.65 +0.82 44 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 23.56 +0.90 44 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 24.74 +0.24 42 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 26.70 +0.30 42 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 28.69 +0.30 42 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 30.70 +0.30 42 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 32.78 +0.36 42 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 34.92 +0.37 42 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 37.06 +0.37 42 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 39.23 +0.39 42 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 41.48 +0.44 42 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 43.74 +0.45 42 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 46.02 +0.46 42 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 48.32 +0.48 42 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 50.67 +0.51 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 53.03 +0.52 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 55.41 +0.53 42 0 4 0
29JUN27 142.50 P 0.00 0.00 0.00 57.81 +0.55 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 60.24 +0.58 42 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 62.68 +0.59 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 65.14 +0.61 42 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 67.61 +0.62 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 70.10 +0.64 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 72.60 +0.65 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 75.10 +0.65 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 77.60 +0.65 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 80.10 +0.65 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 82.60 +0.65 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 85.10 +0.65 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 87.60 +0.65 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 90.10 +0.65 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 92.60 +0.65 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 95.10 +0.65 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 97.60 +0.65 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 100.10 +0.65 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 102.60 +0.65 0 0 0 0
29SEP27 34.00 P 0.48 0.49 0.48 0.10 -0.01 42 30 30 +30
29SEP27 35.00 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.19 0.00 42 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.22 -0.01 42 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.31 -0.01 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.37 -0.01 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.43 -0.01 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.49 -0.01 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.57 -0.01 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.66 -0.01 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.74 -0.02 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.84 -0.01 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.96 -0.01 42 0 454 0
29SEP27 49.00 P 0.00 0.00 0.00 1.08 -0.01 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.20 -0.01 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.57 -0.02 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.99 -0.02 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.52 -0.01 42 0 0 0
29SEP27 60.00 P 3.19 3.19 3.19 3.16 +0.08 43 9 151 +9
29SEP27 62.50 P 0.00 0.00 0.00 3.87 +0.04 43 0 270 0
29SEP27 65.00 P 0.00 0.00 0.00 4.60 +0.14 43 0 3,501 0
29SEP27 67.50 P 0.00 0.00 0.00 5.41 +0.23 42 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 6.29 +0.29 42 0 966 0
29SEP27 72.50 P 0.00 0.00 0.00 7.26 +0.35 42 0 523 0
29SEP27 75.00 P 0.00 0.00 0.00 8.01 -0.11 41 0 4,001 0
29SEP27 77.50 P 0.00 0.00 0.00 9.46 +0.21 43 0 108 0
29SEP27 80.00 P 10.70 10.70 10.70 10.44 -0.02 42 3 131 +2
29SEP27 82.50 P 12.11 12.11 12.11 11.99 +0.24 43 1 43 +1
29SEP27 85.00 P 0.00 0.00 0.00 13.37 +0.25 43 0 555 0
29SEP27 87.50 P 0.00 0.00 0.00 14.82 +0.26 43 0 296 0
29SEP27 90.00 P 0.00 0.00 0.00 16.25 +0.17 42 0 1,748 0
29SEP27 92.50 P 0.00 0.00 0.00 17.86 +0.23 43 0 546 0
29SEP27 95.00 P 0.00 0.00 0.00 19.52 +0.23 43 0 4,366 0
29SEP27 97.50 P 0.00 0.00 0.00 20.95 +0.16 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.64 +0.17 42 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 24.45 +0.22 42 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 26.30 +0.23 42 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 28.16 +0.23 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 30.06 +0.26 42 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 32.06 +0.29 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 34.08 +0.30 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 36.10 +0.30 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 38.18 +0.34 42 0 8 0
29SEP27 122.50 P 0.00 0.00 0.00 40.32 +0.37 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 42.48 +0.38 42 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 44.65 +0.38 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 46.84 +0.40 42 0 4 0
29SEP27 132.50 P 0.00 0.00 0.00 49.10 +0.44 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 51.37 +0.45 42 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 53.65 +0.45 42 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 55.95 +0.46 42 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 58.28 +0.49 42 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 60.65 +0.52 42 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 63.02 +0.52 42 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 65.41 +0.54 42 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 67.82 +0.56 42 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 70.24 +0.57 42 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 72.69 +0.60 42 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 75.15 +0.61 42 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 77.61 +0.61 42 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 80.10 +0.64 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 82.60 +0.65 0 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 85.10 +0.65 0 0 0 0
TOTAL PUT 13,784 394,756 -67,811
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$ 117.900
29SEP26 92.50 C 0.00 0.00 0.00 25.40 -1.91 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.90 -1.91 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 20.40 -1.91 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 17.90 -1.91 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 15.40 -1.91 0 0 0 -60
29SEP26 105.00 C 0.00 0.00 0.00 12.90 -1.91 0 0 0 -30
29SEP26 107.50 C 0.00 0.00 0.00 10.40 -1.91 0 0 0 -30
29SEP26 110.00 C 7.00 8.00 7.00 7.90 -1.91 0 6 0 -36
29SEP26 112.50 C 0.00 0.00 0.00 5.40 -1.92 0 0 0 -30
29SEP26 115.00 C 1.60 1.60 1.60 2.90 -1.98 0 4 0 -32
29SEP26 117.50 C 0.57 0.57 0.44 0.40 -2.31 0 30 0 -93
29SEP26 120.00 C 1.05 1.05 1.05 0.00 -1.12 0 3 488 0
29SEP26 122.50 C 0.00 0.00 0.00 0.00 -0.33 0 0 334 0
29SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 424 0
29SEP26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 381 0
29SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,217 0
29SEP26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,552 0
29SEP26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 946 0
29SEP26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 831 0
29SEP26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,240 0
29SEP26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 610 0
29SEP26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 493 0
29SEP26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 629 0
29SEP26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 902 0
29SEP26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 545 0
29SEP26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 625 0
29SEP26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,066 0
29SEP26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
29SEP26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 510 0
29SEP26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 218 0
29SEP26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
29SEP26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 316 0
29SEP26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 462 0
29SEP26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,955 0
29SEP26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,409 0
29SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
02OCT26 96.00 C 0.00 0.00 0.00 22.03 -1.80 115 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 21.03 -1.80 110 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 19.92 -1.91 0 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 18.92 -1.91 0 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 17.92 -1.91 0 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 16.93 -1.90 61 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 15.93 -1.90 57 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 14.93 -1.90 53 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 13.93 -1.91 50 0 0 0
02OCT26 105.00 C 0.00 0.00 0.00 12.93 -1.91 46 0 0 0
02OCT26 106.00 C 0.00 0.00 0.00 11.93 -1.91 42 0 0 0
02OCT26 107.00 C 0.00 0.00 0.00 10.93 -1.92 38 0 0 0
02OCT26 108.00 C 0.00 0.00 0.00 9.94 -1.91 41 0 0 0
02OCT26 109.00 C 0.00 0.00 0.00 8.95 -1.92 40 0 0 0
02OCT26 110.00 C 0.00 0.00 0.00 7.98 -1.91 41 0 0 0
02OCT26 111.00 C 0.00 0.00 0.00 7.02 -1.91 41 0 0 0
02OCT26 112.00 C 0.00 0.00 0.00 6.09 -1.90 41 0 0 0
02OCT26 113.00 C 0.00 0.00 0.00 5.19 -1.89 40 0 15 0
02OCT26 114.00 C 0.00 0.00 0.00 4.35 -1.85 40 0 0 0
02OCT26 115.00 C 0.00 0.00 0.00 3.58 -1.78 41 0 0 0
02OCT26 116.00 C 0.00 0.00 0.00 2.87 -1.71 41 0 0 0
02OCT26 117.00 C 0.00 0.00 0.00 2.23 -1.68 40 0 0 0
02OCT26 118.00 C 0.00 0.00 0.00 1.68 -1.51 40 0 0 0
02OCT26 119.00 C 0.91 0.91 0.91 1.24 -1.34 40 10 20 +10
02OCT26 120.00 C 0.00 0.00 0.00 0.90 -1.16 40 0 112 0
02OCT26 121.00 C 0.00 0.00 0.00 0.64 -0.99 40 0 60 0
02OCT26 122.00 C 0.00 0.00 0.00 0.44 -0.81 41 0 117 0
02OCT26 123.00 C 0.00 0.00 0.00 0.29 -0.69 41 0 154 0
02OCT26 124.00 C 0.00 0.00 0.00 0.19 -0.55 41 0 122 0
02OCT26 125.00 C 0.12 0.12 0.12 0.12 -0.42 41 88 124 0
02OCT26 126.00 C 0.00 0.00 0.00 0.07 -0.32 41 0 20 0
02OCT26 127.00 C 0.00 0.00 0.00 0.04 -0.23 41 0 84 0
02OCT26 128.00 C 0.00 0.00 0.00 0.03 -0.16 42 0 90 0
02OCT26 129.00 C 0.00 0.00 0.00 0.02 -0.11 43 0 0 0
02OCT26 130.00 C 0.00 0.00 0.00 0.01 -0.08 43 0 15 0
02OCT26 131.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 45 0
02OCT26 132.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 30 0
02OCT26 133.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 30 0
02OCT26 134.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 30 0
02OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
02OCT26 136.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 140.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
09OCT26 96.00 C 0.00 0.00 0.00 22.03 -1.86 56 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 21.03 -1.86 54 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 19.99 -1.90 42 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 18.99 -1.91 39 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 18.00 -1.91 40 0 0 0
09OCT26 101.00 C 0.00 0.00 0.00 17.01 -1.90 40 0 0 0
09OCT26 102.00 C 0.00 0.00 0.00 16.02 -1.91 40 0 0 0
09OCT26 103.00 C 0.00 0.00 0.00 15.04 -1.90 40 0 0 0
09OCT26 104.00 C 0.00 0.00 0.00 14.06 -1.91 39 0 0 0
09OCT26 105.00 C 0.00 0.00 0.00 13.10 -1.90 39 0 0 0
09OCT26 106.00 C 0.00 0.00 0.00 12.15 -1.89 39 0 0 0
09OCT26 107.00 C 0.00 0.00 0.00 11.21 -1.88 39 0 0 0
09OCT26 108.00 C 0.00 0.00 0.00 10.30 -1.86 39 0 0 0
09OCT26 109.00 C 0.00 0.00 0.00 9.40 -1.85 39 0 0 0
09OCT26 110.00 C 0.00 0.00 0.00 8.54 -1.82 39 0 0 0
09OCT26 111.00 C 0.00 0.00 0.00 7.71 -1.79 39 0 0 0
09OCT26 112.00 C 0.00 0.00 0.00 6.91 -1.75 39 0 0 0
09OCT26 113.00 C 0.00 0.00 0.00 6.16 -1.70 39 0 0 0
09OCT26 114.00 C 0.00 0.00 0.00 5.45 -1.65 39 0 0 0
09OCT26 115.00 C 0.00 0.00 0.00 4.80 -1.57 39 0 0 0
09OCT26 116.00 C 0.00 0.00 0.00 4.17 -1.51 39 0 0 0
09OCT26 117.00 C 0.00 0.00 0.00 3.59 -1.47 39 0 0 0
09OCT26 118.00 C 0.00 0.00 0.00 3.06 -1.38 39 0 0 0
09OCT26 119.00 C 0.00 0.00 0.00 2.59 -1.28 39 0 0 0
09OCT26 120.00 C 1.85 1.85 1.85 2.18 -1.18 39 36 36 +36
09OCT26 121.00 C 0.00 0.00 0.00 1.82 -1.07 39 0 3 0
09OCT26 122.00 C 1.55 1.55 1.52 1.52 -0.96 39 16 16 +16
09OCT26 123.00 C 0.00 0.00 0.00 1.26 -0.85 39 0 1 0
09OCT26 124.00 C 0.00 0.00 0.00 1.05 -0.72 39 0 0 0
09OCT26 125.00 C 0.00 0.00 0.00 0.86 -0.63 40 0 19 0
09OCT26 126.00 C 0.00 0.00 0.00 0.69 -0.59 40 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 0.55 -0.54 40 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 0.43 -0.48 40 0 0 0
09OCT26 129.00 C 0.00 0.00 0.00 0.34 -0.40 40 0 0 0
09OCT26 130.00 C 0.00 0.00 0.00 0.26 -0.34 39 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 0.20 -0.29 39 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 0.15 -0.24 39 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 0.12 -0.19 40 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 0.09 -0.16 40 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 0.07 -0.12 40 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 0.05 -0.10 40 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 0.04 - 40 0 0 -
09OCT26 138.00 C 0.00 0.00 0.00 0.03 - 40 0 0 -
09OCT26 139.00 C 0.00 0.00 0.00 0.02 - 40 0 0 -
09OCT26 140.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 25.90 -1.72 50 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 23.50 -1.70 48 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 21.13 -1.68 46 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 18.64 -1.84 42 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 16.42 -1.26 41 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 14.31 -1.76 41 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 12.33 -1.69 42 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 10.49 -1.61 41 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 8.84 -1.38 42 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 7.32 -1.40 42 0 83 0
29OCT26 117.50 C 0.00 0.00 0.00 5.95 -1.17 41 0 31 0
29OCT26 120.00 C 0.00 0.00 0.00 4.85 -1.11 42 0 75 0
29OCT26 122.50 C 3.84 3.84 3.40 3.83 -1.05 41 30 652 +10
29OCT26 125.00 C 3.06 3.10 2.69 3.10 -0.79 42 219 571 +177
29OCT26 127.50 C 2.20 2.20 2.18 2.38 -0.72 42 200 541 +113
29OCT26 130.00 C 1.89 1.89 1.89 1.87 -0.59 42 30 864 -30
29OCT26 132.50 C 1.44 1.44 1.44 1.42 -0.50 42 15 561 +15
29OCT26 135.00 C 1.15 1.15 1.15 1.06 -0.46 42 40 556 -25
29OCT26 137.50 C 0.00 0.00 0.00 0.79 -0.37 42 0 643 0
29OCT26 140.00 C 0.00 0.00 0.00 0.57 -0.31 42 0 666 0
29OCT26 142.50 C 0.55 0.55 0.55 0.42 -0.23 42 10 581 0
29OCT26 145.00 C 0.46 0.46 0.46 0.30 -0.18 42 130 528 0
29OCT26 147.50 C 0.36 0.36 0.36 0.21 -0.14 42 10 391 +10
29OCT26 150.00 C 0.00 0.00 0.00 0.15 -0.11 42 0 684 0
29OCT26 152.50 C 0.00 0.00 0.00 0.10 -0.08 42 0 625 0
29OCT26 155.00 C 0.00 0.00 0.00 0.07 -0.06 42 0 171 0
29OCT26 157.50 C 0.00 0.00 0.00 0.05 -0.04 42 0 268 0
29OCT26 160.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 204 0
29OCT26 162.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 136 0
29OCT26 165.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 712 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 27.03 -0.73 51 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 24.84 -0.75 50 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 22.74 -0.79 49 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 20.58 -0.97 48 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 18.68 -0.97 48 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 16.88 -0.97 48 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 15.19 -1.45 48 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 13.61 -1.38 48 0 75 0
27NOV26 112.50 C 0.00 0.00 0.00 12.12 -1.68 47 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 10.78 -1.47 48 0 75 0
27NOV26 117.50 C 8.92 8.92 8.92 9.54 -1.39 48 15 15 +15
27NOV26 120.00 C 0.00 0.00 0.00 8.34 -1.05 47 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 7.38 -0.96 48 0 104 0
27NOV26 125.00 C 0.00 0.00 0.00 6.46 -1.10 48 0 528 0
27NOV26 127.50 C 0.00 0.00 0.00 5.64 -0.98 48 0 15 0
27NOV26 130.00 C 4.98 4.98 4.98 4.92 -0.76 48 80 121 +56
27NOV26 132.50 C 0.00 0.00 0.00 4.26 -0.70 48 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 3.69 -0.64 48 0 166 0
27NOV26 137.50 C 0.00 0.00 0.00 3.20 -0.55 48 0 60 0
27NOV26 140.00 C 2.57 2.57 2.57 2.66 -0.48 48 5 205 +5
27NOV26 142.50 C 0.00 0.00 0.00 2.26 -0.44 48 0 180 0
27NOV26 145.00 C 0.00 0.00 0.00 1.92 -0.39 48 0 361 0
27NOV26 147.50 C 0.00 0.00 0.00 1.63 -0.34 48 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 1.38 -0.29 48 0 200 0
27NOV26 152.50 C 0.00 0.00 0.00 1.16 -0.26 48 0 105 0
27NOV26 155.00 C 0.00 0.00 0.00 0.98 -0.22 48 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.82 -0.19 48 0 210 0
27NOV26 160.00 C 0.00 0.00 0.00 0.68 -0.17 48 0 431 0
27NOV26 162.50 C 0.00 0.00 0.00 0.57 -0.15 48 0 270 0
27NOV26 165.00 C 0.00 0.00 0.00 0.48 -0.12 48 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 0.40 -0.10 48 0 330 0
27NOV26 170.00 C 0.00 0.00 0.00 0.33 -0.10 48 0 187 0
27NOV26 172.50 C 0.58 0.58 0.58 0.28 -0.08 48 25 48 +25
30DEC26 92.50 C 0.00 0.00 0.00 28.14 -0.88 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.11 -0.88 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.15 -0.83 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.17 -0.93 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.41 -1.31 47 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 18.74 -0.94 47 0 40 0
30DEC26 107.50 C 0.00 0.00 0.00 17.16 -0.93 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 15.67 -0.92 47 0 120 0
30DEC26 112.50 C 0.00 0.00 0.00 14.28 -1.37 47 0 105 0
30DEC26 115.00 C 0.00 0.00 0.00 12.99 -1.45 47 0 106 0
30DEC26 117.50 C 0.00 0.00 0.00 11.77 -1.39 47 0 115 0
30DEC26 120.00 C 0.00 0.00 0.00 10.65 -1.32 47 0 854 0
30DEC26 122.50 C 0.00 0.00 0.00 9.63 -1.25 47 0 130 0
30DEC26 125.00 C 0.00 0.00 0.00 8.69 -1.17 47 0 5,747 0
30DEC26 127.50 C 0.00 0.00 0.00 7.84 -1.09 47 0 220 0
30DEC26 130.00 C 0.00 0.00 0.00 7.07 -1.02 47 0 281 0
30DEC26 132.50 C 0.00 0.00 0.00 6.37 -0.91 48 0 272 0
30DEC26 135.00 C 0.00 0.00 0.00 5.72 -0.68 48 0 135 0
30DEC26 137.50 C 4.95 4.95 4.95 5.10 -0.55 48 400 580 +400
30DEC26 140.00 C 0.00 0.00 0.00 4.54 -0.64 48 0 2,959 0
30DEC26 142.50 C 4.00 4.00 4.00 4.03 -0.66 47 800 740 +395
30DEC26 145.00 C 3.56 3.58 3.56 3.57 -0.61 47 220 328 +220
30DEC26 147.50 C 0.00 0.00 0.00 3.16 -0.56 47 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 2.80 -0.51 47 0 163 0
30DEC26 152.50 C 0.00 0.00 0.00 2.47 -0.47 47 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 2.17 -0.43 47 0 114 0
30DEC26 157.50 C 0.00 0.00 0.00 1.91 -0.39 47 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 1.68 -0.36 47 0 526 0
30DEC26 162.50 C 1.84 1.86 1.84 1.43 -0.37 47 450 909 +450
30DEC26 165.00 C 1.68 1.68 1.68 1.30 -0.29 47 482 991 +438
30DEC26 167.50 C 0.00 0.00 0.00 1.10 -0.30 47 0 72 0
30DEC26 170.00 C 0.00 0.00 0.00 0.96 -0.23 47 0 171 0
30DEC26 172.50 C 0.00 0.00 0.00 0.84 -0.21 47 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 0.74 -0.18 47 0 225 0
30DEC26 177.50 C 0.00 0.00 0.00 0.64 -0.17 47 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 0.56 -0.15 47 0 460 0
30DEC26 182.50 C 0.00 0.00 0.00 0.49 -0.13 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.42 -0.13 47 0 237 0
30DEC26 187.50 C 0.00 0.00 0.00 0.37 -0.11 47 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.32 -0.10 47 0 56 0
30DEC26 192.50 C 0.00 0.00 0.00 0.28 -0.08 47 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.24 -0.08 47 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.21 -0.07 47 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.18 -0.07 47 0 5,159 0
30DEC26 205.00 C 0.00 0.00 0.00 0.14 -0.05 47 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.11 -0.03 47 0 117 0
30DEC26 215.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 151 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 49 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 50 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 53 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 54 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 55 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 56 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 57 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 59 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 61 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 62 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 64 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 66 0 392 0
30MAR27 92.50 C 0.00 0.00 0.00 31.61 -0.96 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.13 -0.66 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 28.42 -0.63 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 26.78 -0.67 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 25.21 -0.65 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 23.71 -0.64 49 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 22.28 -0.61 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.93 -0.58 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 19.41 -0.79 48 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 17.99 -1.50 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 16.85 -1.45 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.77 -1.41 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.76 -1.36 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.81 -1.02 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.92 -0.97 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 12.08 -0.92 48 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 11.29 -0.89 48 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 10.56 -0.83 48 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 9.89 -0.86 48 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 9.20 -0.88 48 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 8.56 -0.97 48 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 7.95 -0.93 48 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 7.39 -0.89 48 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 6.86 -0.85 48 0 294 0
30MAR27 152.50 C 0.00 0.00 0.00 6.18 -1.00 47 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 5.73 -0.95 47 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 5.32 -0.89 47 0 153 0
30MAR27 160.00 C 0.00 0.00 0.00 4.93 -0.85 47 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 4.57 -0.80 47 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 4.23 -0.76 47 0 77 0
30MAR27 167.50 C 0.00 0.00 0.00 3.92 -0.72 47 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 3.63 -0.68 47 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 3.36 -0.64 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.11 -0.61 47 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 2.88 -0.57 47 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 2.66 -0.54 47 0 1,139 0
30MAR27 182.50 C 0.00 0.00 0.00 2.46 -0.51 47 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 2.28 -0.48 47 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 2.11 -0.45 47 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 1.95 -0.42 47 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 1.80 -0.40 47 0 0 0
30MAR27 195.00 C 2.49 2.49 2.49 1.67 -0.37 47 350 352 +350
30MAR27 197.50 C 0.00 0.00 0.00 1.54 -0.35 47 0 121 0
30MAR27 200.00 C 0.00 0.00 0.00 1.42 -0.34 47 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 1.22 -0.25 47 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 1.04 -0.22 47 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 0.89 -0.19 47 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 0.76 -0.20 47 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 0.65 -0.17 47 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.57 -0.14 48 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.48 -0.13 47 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 0.40 -0.12 47 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.34 -0.10 47 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.29 -0.08 47 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.25 -0.07 47 0 141 0
30MAR27 260.00 C 0.00 0.00 0.00 0.21 -0.07 47 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 0.18 -0.06 47 0 1,423 0
29JUN27 92.50 C 0.00 0.00 0.00 35.04 -0.75 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 33.45 -0.70 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 31.89 -0.73 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 30.39 -0.69 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 28.94 -0.68 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 27.55 -0.63 50 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 26.23 -0.60 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 24.97 -0.58 50 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 23.76 -0.58 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.27 -1.16 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.26 -0.77 49 0 15 0
29JUN27 120.00 C 0.00 0.00 0.00 20.06 -1.25 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 19.07 -1.10 49 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 18.20 -0.99 49 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 17.30 -0.95 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 16.72 -0.42 50 0 120 0
29JUN27 132.50 C 0.00 0.00 0.00 15.65 -0.93 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.88 -0.89 49 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 14.15 -0.86 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.47 -0.87 49 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 13.06 -0.62 50 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 12.39 -0.63 50 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 11.75 -0.59 50 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 11.15 -0.61 50 0 223 0
29JUN27 152.50 C 0.00 0.00 0.00 10.57 -0.88 50 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 10.02 -0.85 50 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 9.51 -0.45 50 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 9.01 -0.48 50 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 8.30 -0.64 49 0 120 0
29JUN27 165.00 C 0.00 0.00 0.00 7.86 -0.77 49 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 7.45 -0.78 49 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 7.07 -0.68 49 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 6.70 -0.70 49 0 68 0
29SEP27 92.50 C 0.00 0.00 0.00 38.12 -0.86 51 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 36.61 -0.84 51 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 35.15 -0.83 51 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 33.75 -0.85 51 0 69 0
29SEP27 102.50 C 0.00 0.00 0.00 32.39 -0.83 51 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 31.10 -0.51 51 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 29.84 -0.78 51 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 28.62 -0.73 51 0 180 0
29SEP27 112.50 C 0.00 0.00 0.00 27.48 -0.69 51 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 26.34 -0.63 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 24.90 -1.45 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 23.89 -1.29 50 0 35 0
29SEP27 122.50 C 0.00 0.00 0.00 22.92 -1.37 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 22.21 -1.25 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 21.28 -1.25 50 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 20.39 -1.12 50 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 19.53 -1.13 50 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 18.71 -1.14 50 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 17.92 -0.96 50 0 40 0
29SEP27 140.00 C 0.00 0.00 0.00 17.16 -1.28 50 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 16.43 -0.89 50 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 15.74 -0.82 50 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 15.07 -0.86 50 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 14.43 -0.88 50 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 13.82 -0.90 50 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 13.23 -0.93 49 0 78 0
TOTAL CALL 3,704 92,325 +2,375
29SEP26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 547 0
29SEP26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 753 0
29SEP26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 335 0
29SEP26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 685 0
29SEP26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 581 0
29SEP26 115.00 P 0.14 0.14 0.14 0.00 -0.08 0 5 783 -5
29SEP26 117.50 P 0.65 1.30 0.19 0.00 -0.39 0 55 1,036 +5
29SEP26 120.00 P 3.80 3.80 2.50 2.10 +0.75 0 101 0 -3,999
29SEP26 122.50 P 5.70 7.09 5.30 4.60 +1.56 0 435 0 -579
29SEP26 125.00 P 8.15 8.61 7.10 7.10 +1.84 0 82 0 -470
29SEP26 127.50 P 10.64 10.64 10.64 9.60 +1.90 0 25 0 -1,549
29SEP26 130.00 P 12.60 13.72 12.60 12.10 +1.90 0 32 0 -561
29SEP26 132.50 P 15.80 15.80 15.12 14.60 +1.90 0 13 0 -274
29SEP26 135.00 P 0.00 0.00 0.00 17.10 +1.90 0 0 0 -1,518
29SEP26 137.50 P 0.00 0.00 0.00 19.60 +1.37 0 0 0 -405
29SEP26 140.00 P 0.00 0.00 0.00 22.10 +1.29 0 0 0 -95
29SEP26 142.50 P 0.00 0.00 0.00 24.60 +1.22 0 0 0 0
29SEP26 145.00 P 27.90 27.90 27.90 27.10 +1.14 0 3 0 -4,015
29SEP26 147.50 P 0.00 0.00 0.00 29.60 +1.07 0 0 0 -353
29SEP26 150.00 P 0.00 0.00 0.00 32.10 +0.99 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 34.60 +0.92 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 37.10 +0.92 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 39.60 +0.95 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 42.10 +0.93 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 44.60 +0.97 0 0 0 -12
29SEP26 165.00 P 0.00 0.00 0.00 47.10 +0.97 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 49.60 +1.05 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 52.10 +0.94 0 0 0 -361
29SEP26 172.50 P 0.00 0.00 0.00 54.60 +1.03 0 0 0 -120
29SEP26 175.00 P 0.00 0.00 0.00 57.10 +0.91 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 59.60 +0.93 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 62.10 +1.01 0 0 0 -1,750
29SEP26 182.50 P 0.00 0.00 0.00 64.60 +1.00 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 67.10 +0.96 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 69.60 +0.92 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 72.10 +1.00 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 74.60 +0.96 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 77.10 +0.94 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 79.60 +1.00 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 82.10 +0.93 0 0 0 -3,250
29SEP26 205.00 P 0.00 0.00 0.00 87.10 +0.91 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 92.10 +0.93 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 97.10 +0.91 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 102.10 +0.91 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 107.10 +0.97 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 112.10 +0.97 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 117.10 +0.96 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 122.10 +0.93 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 127.10 +0.95 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 132.10 +1.04 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 137.10 +1.04 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 142.10 +0.92 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 147.10 +0.99 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 152.10 +0.93 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 157.10 +0.93 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 162.10 +0.95 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 167.10 +0.96 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 172.10 +0.93 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 177.10 +0.95 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 182.10 +1.03 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 192.10 +1.03 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 202.10 +0.99 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 212.10 +0.96 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 222.10 +0.92 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 232.10 +0.93 0 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 102.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 104.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 106.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 107.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
02OCT26 110.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 16 0
02OCT26 111.00 P 0.34 0.34 0.34 0.09 -0.01 40 15 60 +15
02OCT26 112.00 P 0.00 0.00 0.00 0.16 0.00 41 0 15 0
02OCT26 113.00 P 0.65 0.65 0.36 0.27 +0.02 41 230 130 +130
02OCT26 114.00 P 0.90 0.90 0.90 0.43 +0.06 41 15 15 +15
02OCT26 115.00 P 1.05 1.15 1.05 0.66 +0.12 41 56 91 +56
02OCT26 116.00 P 0.00 0.00 0.00 0.96 +0.20 41 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 1.34 +0.29 41 0 0 0
02OCT26 118.00 P 2.25 2.25 2.25 1.80 +0.41 41 10 10 +10
02OCT26 119.00 P 0.00 0.00 0.00 2.35 +0.55 41 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 3.01 +0.73 41 0 20 0
02OCT26 121.00 P 0.00 0.00 0.00 3.82 +0.98 43 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 4.51 +1.06 40 0 20 0
02OCT26 123.00 P 0.00 0.00 0.00 5.36 +1.23 40 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 6.26 +1.38 40 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 7.19 +1.50 40 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 8.15 +1.61 41 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 9.12 +1.69 40 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 10.11 +1.76 41 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 11.10 +1.81 0 0 0 0
02OCT26 130.00 P 0.00 0.00 0.00 12.10 +1.85 0 0 0 0
02OCT26 131.00 P 0.00 0.00 0.00 13.10 +1.87 0 0 0 0
02OCT26 132.00 P 0.00 0.00 0.00 14.10 +1.89 0 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 15.10 +1.89 0 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 16.10 +1.90 0 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 17.10 +1.44 0 0 0 0
02OCT26 136.00 P 0.00 0.00 0.00 18.10 +1.41 0 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 19.10 +1.38 0 0 0 0
02OCT26 138.00 P 0.00 0.00 0.00 20.10 +1.35 0 0 0 0
02OCT26 139.00 P 0.00 0.00 0.00 21.10 +1.32 0 0 0 0
02OCT26 140.00 P 0.00 0.00 0.00 22.10 - 0 0 0 -
09OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 100.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
09OCT26 101.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
09OCT26 102.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
09OCT26 103.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
09OCT26 104.00 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
09OCT26 105.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
09OCT26 106.00 P 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
09OCT26 107.00 P 0.00 0.00 0.00 0.23 +0.03 40 0 0 0
09OCT26 108.00 P 0.00 0.00 0.00 0.32 +0.05 40 0 0 0
09OCT26 109.00 P 0.00 0.00 0.00 0.42 +0.05 40 0 0 0
09OCT26 110.00 P 0.00 0.00 0.00 0.57 +0.10 40 0 0 0
09OCT26 111.00 P 0.00 0.00 0.00 0.74 +0.12 40 0 75 0
09OCT26 112.00 P 0.00 0.00 0.00 0.95 +0.16 40 0 15 0
09OCT26 113.00 P 0.00 0.00 0.00 1.20 +0.21 40 0 0 0
09OCT26 114.00 P 0.00 0.00 0.00 1.50 +0.26 40 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 1.83 +0.32 40 0 3 0
09OCT26 116.00 P 0.00 0.00 0.00 2.20 +0.37 40 0 0 0
09OCT26 117.00 P 3.20 3.20 3.20 2.63 +0.46 39 2 3 +2
09OCT26 118.00 P 0.00 0.00 0.00 3.13 +0.56 40 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 3.67 +0.65 40 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 4.26 +0.74 40 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 4.93 +0.87 40 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 5.56 +0.95 39 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 6.28 +0.88 39 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 7.05 +1.12 39 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 7.86 +1.23 39 0 0 0
09OCT26 126.00 P 0.00 0.00 0.00 8.69 +1.30 39 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 9.56 +1.39 39 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 10.44 +1.45 39 0 0 0
09OCT26 129.00 P 0.00 0.00 0.00 11.35 +1.52 39 0 0 0
09OCT26 130.00 P 0.00 0.00 0.00 12.29 +1.59 39 0 0 0
09OCT26 131.00 P 0.00 0.00 0.00 13.23 +1.64 39 0 0 0
09OCT26 132.00 P 0.00 0.00 0.00 14.19 +1.69 39 0 0 0
09OCT26 133.00 P 0.00 0.00 0.00 15.16 +1.74 40 0 0 0
09OCT26 134.00 P 0.00 0.00 0.00 16.13 +1.77 39 0 0 0
09OCT26 135.00 P 0.00 0.00 0.00 17.12 +1.46 40 0 0 0
09OCT26 136.00 P 0.00 0.00 0.00 18.11 +1.34 40 0 0 0
09OCT26 137.00 P 0.00 0.00 0.00 19.10 - 0 0 0 -
09OCT26 138.00 P 0.00 0.00 0.00 20.10 - 0 0 0 -
09OCT26 139.00 P 0.00 0.00 0.00 21.10 - 0 0 0 -
09OCT26 140.00 P 0.00 0.00 0.00 22.21 - 57 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.18 +0.02 42 0 220 0
29OCT26 97.50 P 0.00 0.00 0.00 0.31 +0.04 42 0 184 0
29OCT26 100.00 P 0.80 0.80 0.80 0.50 +0.06 42 20 420 +20
29OCT26 102.50 P 1.15 1.15 1.15 0.79 +0.10 42 40 774 +40
29OCT26 105.00 P 1.47 1.47 1.47 1.19 +0.16 42 60 700 0
29OCT26 107.50 P 2.10 2.11 2.10 1.71 +0.21 42 60 366 +15
29OCT26 110.00 P 2.63 3.00 2.63 2.39 +0.29 42 222 514 +88
29OCT26 112.50 P 3.50 3.50 3.50 3.24 +0.39 42 15 409 +15
29OCT26 115.00 P 4.38 4.75 4.20 4.15 +0.46 42 106 612 -33
29OCT26 117.50 P 6.20 6.20 5.38 5.31 +0.62 41 758 3,779 +658
29OCT26 120.00 P 7.08 7.70 7.08 6.68 +0.83 41 28 632 0
29OCT26 122.50 P 8.81 8.81 8.81 8.22 +0.97 42 25 616 +25
29OCT26 125.00 P 0.00 0.00 0.00 9.89 +1.02 42 0 146 0
29OCT26 127.50 P 0.00 0.00 0.00 11.70 +1.13 41 0 231 0
29OCT26 130.00 P 14.80 14.80 14.80 13.65 +1.25 41 2 105 0
29OCT26 132.50 P 0.00 0.00 0.00 15.72 +1.38 41 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 17.89 +1.47 41 0 780 0
29OCT26 137.50 P 20.95 20.95 20.95 20.14 +1.01 42 4 821 +4
29OCT26 140.00 P 0.00 0.00 0.00 22.44 +1.63 41 0 821 0
29OCT26 142.50 P 0.00 0.00 0.00 24.79 +1.00 41 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 27.17 +0.95 40 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 29.65 +0.97 41 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 32.11 +0.93 41 3 167 0
29OCT26 152.50 P 0.00 0.00 0.00 34.72 +1.04 50 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 37.10 +0.92 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 39.60 +0.95 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 42.10 +0.93 0 0 100 0
29OCT26 162.50 P 0.00 0.00 0.00 44.60 +0.93 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 47.10 +0.97 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 49.60 +0.97 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 52.10 +0.93 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 54.60 +1.02 0 0 0 0
27NOV26 92.50 P 1.34 1.34 1.34 0.96 +0.13 48 20 20 +20
27NOV26 95.00 P 0.00 0.00 0.00 1.33 +0.22 48 0 251 0
27NOV26 97.50 P 2.13 2.13 2.02 1.69 +0.20 48 35 102 +35
27NOV26 100.00 P 0.00 0.00 0.00 2.27 +0.28 48 0 37 0
27NOV26 102.50 P 0.00 0.00 0.00 2.89 +0.37 48 0 4 0
27NOV26 105.00 P 0.00 0.00 0.00 3.57 +0.37 48 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 4.37 +0.43 48 0 16 0
27NOV26 110.00 P 0.00 0.00 0.00 5.24 +0.44 48 0 127 0
27NOV26 112.50 P 0.00 0.00 0.00 6.24 +0.46 48 0 37 0
27NOV26 115.00 P 0.00 0.00 0.00 7.36 +0.53 48 0 114 0
27NOV26 117.50 P 0.00 0.00 0.00 8.60 +0.82 48 0 228 0
27NOV26 120.00 P 0.00 0.00 0.00 9.96 +0.90 47 0 283 0
27NOV26 122.50 P 0.00 0.00 0.00 11.43 +0.98 48 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 13.02 +1.04 48 0 408 0
27NOV26 127.50 P 15.60 15.60 15.60 14.65 +1.06 48 20 285 +20
27NOV26 130.00 P 0.00 0.00 0.00 16.44 +0.75 48 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 18.25 +0.70 48 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 20.20 +1.12 48 0 1,120 0
27NOV26 137.50 P 0.00 0.00 0.00 22.16 +0.72 48 0 682 0
27NOV26 140.00 P 0.00 0.00 0.00 24.33 +0.87 48 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 26.45 +0.84 48 0 330 0
27NOV26 145.00 P 0.00 0.00 0.00 28.62 +0.84 48 0 461 0
27NOV26 147.50 P 0.00 0.00 0.00 30.83 +0.87 48 0 338 0
27NOV26 150.00 P 0.00 0.00 0.00 33.07 +0.76 48 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 35.35 +0.77 48 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 37.66 +0.78 48 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 40.01 +0.82 48 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 42.35 +0.78 47 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 44.72 +0.79 46 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 47.11 +0.80 43 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 49.67 +0.97 48 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 52.27 +1.10 52 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 54.72 +1.08 53 0 0 0
30DEC26 92.50 P 2.33 2.33 2.32 1.91 +0.14 47 15 219 +15
30DEC26 95.00 P 0.00 0.00 0.00 2.42 +0.20 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 2.96 +0.20 47 0 12 0
30DEC26 100.00 P 0.00 0.00 0.00 3.65 +0.28 48 0 37 0
30DEC26 102.50 P 0.00 0.00 0.00 4.37 +0.31 48 0 941 0
30DEC26 105.00 P 0.00 0.00 0.00 5.17 +0.33 47 0 297 0
30DEC26 107.50 P 0.00 0.00 0.00 6.03 +0.37 47 0 113 0
30DEC26 110.00 P 0.00 0.00 0.00 7.00 +0.43 47 0 539 0
30DEC26 112.50 P 0.00 0.00 0.00 8.07 +0.49 47 0 65 0
30DEC26 115.00 P 0.00 0.00 0.00 9.25 +0.55 47 0 289 0
30DEC26 117.50 P 0.00 0.00 0.00 10.52 +0.83 47 0 300 0
30DEC26 120.00 P 0.00 0.00 0.00 11.91 +0.91 47 0 350 0
30DEC26 122.50 P 0.00 0.00 0.00 13.37 +0.98 47 0 6 0
30DEC26 125.00 P 0.00 0.00 0.00 15.00 +0.71 47 0 5,826 0
30DEC26 127.50 P 0.00 0.00 0.00 16.53 +0.62 47 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 18.19 +0.65 47 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 20.10 +0.81 47 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 21.98 +0.84 48 0 43 0
30DEC26 137.50 P 0.00 0.00 0.00 23.91 +0.78 48 0 63 0
30DEC26 140.00 P 0.00 0.00 0.00 25.97 +0.99 48 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 27.93 +0.94 48 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 30.01 +0.84 48 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 32.12 +0.74 48 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 34.29 +0.74 49 3 335 0
30DEC26 152.50 P 0.00 0.00 0.00 36.48 +0.74 49 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 38.70 +1.01 49 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 40.95 +0.91 49 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 43.23 +0.89 49 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 45.53 +0.84 49 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 47.85 +1.03 49 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 50.10 +0.80 48 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 52.55 +0.88 49 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 54.82 +0.76 47 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 57.20 +0.76 45 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 59.68 +0.86 46 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 62.16 +0.95 47 0 635 0
30DEC26 182.50 P 0.00 0.00 0.00 64.63 +0.90 47 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 67.11 +0.97 47 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 69.73 +1.05 53 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 72.23 +1.10 54 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 74.72 +1.08 55 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 77.21 +1.05 56 0 251 0
30DEC26 197.50 P 0.00 0.00 0.00 79.60 +0.97 0 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 82.22 +1.05 58 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 87.10 +0.91 0 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 92.10 +0.93 0 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 97.10 +0.76 0 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 102.10 +0.91 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 107.10 +0.94 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 112.10 +0.94 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 117.10 +0.94 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 122.10 +0.93 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 127.10 +0.95 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 132.20 +1.11 78 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 137.20 +1.06 79 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 142.20 +1.02 81 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 147.20 +1.09 83 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 152.10 +0.93 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 157.10 +0.93 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 162.10 +0.95 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 167.10 +0.96 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 172.10 +0.93 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 177.10 +0.95 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 182.10 +0.97 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 192.10 +0.95 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 202.10 +0.95 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 212.19 +1.05 102 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 222.18 +1.00 104 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 232.10 +0.93 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.64 +0.19 48 0 12 0
30MAR27 95.00 P 0.00 0.00 0.00 5.36 +0.19 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 6.18 +0.28 48 0 22 0
30MAR27 100.00 P 0.00 0.00 0.00 7.08 +0.28 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.79 +0.36 47 0 77 0
30MAR27 105.00 P 0.00 0.00 0.00 8.75 +0.41 47 0 30 0
30MAR27 107.50 P 10.17 10.17 10.17 9.79 +0.45 47 30 245 +30
30MAR27 110.00 P 11.30 11.44 11.30 10.90 +0.49 47 151 388 +142
30MAR27 112.50 P 12.50 12.61 12.50 12.09 +0.54 47 120 429 +120
30MAR27 115.00 P 13.94 13.94 13.43 13.34 +0.58 47 195 370 +195
30MAR27 117.50 P 15.11 15.11 15.11 14.67 +0.63 47 45 181 +45
30MAR27 120.00 P 16.53 16.53 16.53 16.07 +0.68 47 15 16 +15
30MAR27 122.50 P 18.13 18.13 17.81 17.54 +0.73 47 60 75 +60
30MAR27 125.00 P 19.23 19.23 19.15 19.15 +0.55 47 85 232 +80
30MAR27 127.50 P 0.00 0.00 0.00 20.87 +0.81 48 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 22.53 +0.67 48 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 24.21 +0.67 48 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 25.97 +0.72 48 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 27.78 +0.55 48 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 29.64 +0.82 48 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 31.56 +0.60 48 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 33.50 +0.63 49 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 35.47 +0.64 49 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 37.49 +0.67 49 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 39.53 +0.69 49 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 41.60 +0.68 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.72 +1.02 49 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 45.84 +0.72 49 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 48.00 +0.71 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.17 +0.70 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.37 +0.72 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 54.59 +0.73 50 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 56.83 +0.77 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 59.09 +0.76 50 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 61.35 +0.75 50 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 63.64 +1.02 50 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 65.94 +1.07 50 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 68.25 +1.08 50 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 70.57 +1.04 49 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 72.90 +0.99 49 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 75.24 +1.05 49 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 77.60 +1.01 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 79.96 +0.98 48 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 82.34 +1.11 48 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 87.12 +0.93 45 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 92.13 +0.96 47 0 165 0
30MAR27 215.00 P 0.00 0.00 0.00 97.23 +0.89 51 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 102.21 +1.02 53 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 107.21 +1.05 54 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 112.20 +1.04 55 0 7 0
30MAR27 235.00 P 0.00 0.00 0.00 117.10 +0.94 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 122.10 +0.93 0 0 23 0
30MAR27 245.00 P 0.00 0.00 0.00 127.10 +0.95 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 132.20 +1.11 61 0 7 0
30MAR27 255.00 P 0.00 0.00 0.00 137.20 +1.06 63 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 142.20 +1.02 64 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 147.20 +1.09 65 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 7.42 +0.33 50 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 8.21 +0.27 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 9.16 +0.34 49 0 265 0
29JUN27 100.00 P 0.00 0.00 0.00 10.05 +0.28 49 0 2 0
29JUN27 102.50 P 11.40 11.40 11.40 11.03 +0.37 49 45 335 +45
29JUN27 105.00 P 0.00 0.00 0.00 11.82 +0.42 48 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 13.02 +0.54 48 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 14.22 +0.03 48 0 47 0
29JUN27 112.50 P 0.00 0.00 0.00 15.48 +0.63 48 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 16.79 +0.07 48 0 52 0
29JUN27 117.50 P 0.00 0.00 0.00 18.59 +0.50 49 0 105 0
29JUN27 120.00 P 0.00 0.00 0.00 20.01 +0.56 49 0 285 0
29JUN27 122.50 P 0.00 0.00 0.00 21.47 +0.55 49 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 23.32 +0.89 50 0 623 0
29JUN27 127.50 P 24.94 24.94 24.94 24.92 +1.40 50 15 30 +15
29JUN27 130.00 P 0.00 0.00 0.00 25.55 +0.30 48 0 188 0
29JUN27 132.50 P 0.00 0.00 0.00 27.35 +0.63 48 0 135 0
29JUN27 135.00 P 0.00 0.00 0.00 29.01 +0.60 48 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 30.81 +0.68 48 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 32.59 +0.72 48 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 34.43 +0.72 48 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 36.31 +0.51 48 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 38.21 +0.55 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 40.16 +0.57 49 0 69 0
29JUN27 152.50 P 0.00 0.00 0.00 42.13 +0.83 49 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 44.21 +0.68 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 46.22 +0.80 49 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 48.19 +0.62 49 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 50.26 +0.75 49 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 52.35 +0.75 49 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 54.46 +0.77 49 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 56.60 +0.70 49 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 58.75 +0.65 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 9.47 +0.19 49 0 10 0
29SEP27 95.00 P 0.00 0.00 0.00 10.38 +0.33 49 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 11.37 +0.34 49 0 113 0
29SEP27 100.00 P 0.00 0.00 0.00 12.32 +0.25 49 0 2 0
29SEP27 102.50 P 0.00 0.00 0.00 13.57 +0.71 49 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 14.20 +0.43 48 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 15.36 +0.44 48 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 16.58 +0.40 48 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 17.85 +0.41 48 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 19.33 +0.57 48 0 8 0
29SEP27 117.50 P 0.00 0.00 0.00 20.59 +0.41 48 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 22.03 +0.44 48 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 23.51 +0.47 48 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 25.04 +0.40 48 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.62 +0.61 48 0 45 0
29SEP27 130.00 P 0.00 0.00 0.00 28.42 +0.63 48 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 29.99 +0.57 48 0 45 0
29SEP27 135.00 P 0.00 0.00 0.00 31.71 +0.42 48 0 90 0
29SEP27 137.50 P 0.00 0.00 0.00 33.42 +0.65 48 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 35.22 +0.68 48 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 37.00 +0.49 49 0 15 0
29SEP27 145.00 P 0.00 0.00 0.00 38.84 +0.70 49 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 40.74 +0.77 49 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 42.63 +0.78 49 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 44.56 +0.81 49 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 46.50 +0.59 49 0 0 0
TOTAL PUT 3,276 58,356 -17,414
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$ 52.000
29SEP26 26.00 C 0.00 0.00 0.00 26.00 -0.45 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 25.00 -0.45 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 24.00 -0.45 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 23.00 -0.45 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.00 -0.45 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 21.00 -0.45 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.00 -0.45 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.00 -0.45 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.00 -0.45 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.00 -0.45 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.00 -0.45 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.00 -0.45 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.00 -0.45 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.00 -0.45 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.00 -0.45 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.00 -0.45 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.00 -0.45 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.00 -0.45 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.00 -0.45 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.00 -0.45 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.00 -0.45 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.00 -0.45 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.00 -0.45 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.00 -0.50 0 0 0 -32
29SEP26 50.00 C 2.20 2.20 2.09 2.00 -0.53 0 56 0 -163
29SEP26 52.50 C 0.20 0.22 0.06 0.00 -0.27 0 34 2,350 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,257 0
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,107 0
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 19.22 -0.31 87 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 18.22 -0.32 82 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.22 -0.32 77 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.22 -0.32 72 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.22 -0.23 67 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.23 -0.22 63 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.23 -0.32 58 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.23 -0.23 54 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.24 -0.23 50 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.25 -0.23 47 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.11 -0.45 24 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.11 -0.46 19 0 0 0
29OCT26 45.00 C 7.12 7.12 7.12 7.12 -0.46 21 5 20 0
29OCT26 46.00 C 0.00 0.00 0.00 6.15 -0.45 23 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 5.19 -0.46 22 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 4.28 -0.45 22 0 350 0
29OCT26 49.00 C 0.00 0.00 0.00 3.39 -0.59 21 0 193 0
29OCT26 50.00 C 0.00 0.00 0.00 2.73 -0.25 24 0 417 0
29OCT26 52.50 C 1.28 1.35 1.20 1.20 -0.33 23 62 1,073 +16
29OCT26 55.00 C 0.48 0.50 0.44 0.41 -0.20 22 167 1,049 +154
29OCT26 57.50 C 0.16 0.16 0.16 0.11 -0.08 23 2 761 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 -0.03 22 0 337 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 51 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.34 -0.23 41 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.34 -0.24 37 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.17 -0.45 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.19 -0.45 22 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.24 -0.43 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.30 -0.43 22 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 5.41 -0.41 23 0 31 0
27NOV26 48.00 C 0.00 0.00 0.00 4.56 -0.39 23 0 195 0
27NOV26 49.00 C 0.00 0.00 0.00 3.80 -0.46 23 0 815 0
27NOV26 50.00 C 0.00 0.00 0.00 3.09 -0.41 23 0 556 0
27NOV26 52.50 C 1.95 1.95 1.74 1.74 -0.23 23 32 717 +2
27NOV26 55.00 C 0.94 0.97 0.93 0.84 -0.14 23 106 567 +61
27NOV26 57.50 C 0.44 0.44 0.43 0.36 -0.07 23 17 462 +17
27NOV26 60.00 C 0.00 0.00 0.00 0.13 -0.04 23 0 401 0
27NOV26 62.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 281 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 24 0 18 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 72.50 C 0.01 0.01 0.01 0.01 0.00 31 65 65 +65
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
30DEC26 28.00 C 0.00 0.00 0.00 24.26 -0.23 72 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 23.27 -0.23 69 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.27 -0.23 65 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.28 -0.22 62 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.28 -0.23 59 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.28 -0.25 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.28 -0.26 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.30 -0.24 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.30 -0.24 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.31 -0.22 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.32 -0.22 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.33 -0.22 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.34 -0.22 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.34 -0.23 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.34 -0.25 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.20 -0.45 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.25 -0.45 22 0 100 0
30DEC26 45.00 C 0.00 0.00 0.00 7.54 -0.23 27 0 206 0
30DEC26 46.00 C 0.00 0.00 0.00 6.44 -0.43 22 0 121 0
30DEC26 47.00 C 0.00 0.00 0.00 5.60 -0.42 22 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 4.83 -0.39 22 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 4.21 -0.35 23 0 531 0
30DEC26 50.00 C 0.00 0.00 0.00 3.48 -0.43 22 0 173 0
30DEC26 52.50 C 0.00 0.00 0.00 2.13 -0.33 22 0 1,096 0
30DEC26 55.00 C 0.00 0.00 0.00 1.22 -0.22 22 0 329 0
30DEC26 57.50 C 0.00 0.00 0.00 0.64 -0.14 22 0 152 0
30DEC26 60.00 C 0.45 0.45 0.44 0.31 -0.08 22 30 101 +15
30DEC26 62.50 C 0.00 0.00 0.00 0.14 -0.04 22 0 90 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 60 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 21.51 -0.26 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.53 -0.30 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.56 -0.26 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.59 -0.29 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.61 -0.30 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.64 -0.26 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.67 -0.26 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.70 -0.26 34 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 13.69 -0.39 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.74 -0.27 30 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 11.79 -0.38 28 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 10.82 -0.32 26 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 9.64 -0.58 21 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 8.79 -0.43 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 7.97 -0.42 21 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 7.18 -0.63 21 0 112 0
30MAR27 47.00 C 0.00 0.00 0.00 6.43 -0.40 21 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 5.73 -0.39 21 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 5.18 -0.39 22 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 4.53 -0.20 22 0 293 0
30MAR27 52.50 C 0.00 0.00 0.00 3.24 -0.33 22 0 614 0
30MAR27 55.00 C 0.00 0.00 0.00 2.22 -0.27 22 0 126 0
30MAR27 57.50 C 0.00 0.00 0.00 1.47 -0.20 22 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.94 -0.15 22 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.58 -0.11 22 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.35 -0.06 22 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 -0.05 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 19.78 -0.30 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 18.82 -0.29 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.85 -0.29 33 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.89 -0.30 31 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 15.94 -0.22 30 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 14.99 -0.21 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.05 -0.22 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.12 -0.34 26 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 12.22 -0.22 25 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 11.33 -0.22 24 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 10.48 -0.22 24 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 9.47 -0.40 22 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.71 -0.40 22 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 7.96 -0.41 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 7.28 -0.38 22 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 6.61 -0.37 22 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 5.98 -0.38 22 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 5.40 -0.35 22 0 111 0
29JUN27 52.50 C 0.00 0.00 0.00 4.13 -0.32 22 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 3.11 -0.26 22 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 2.32 -0.23 22 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.66 -0.20 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.17 -0.16 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.81 -0.12 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.55 -0.10 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.37 -0.07 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.25 -0.05 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.17 -0.03 22 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 12.34 -0.23 20 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.48 -0.26 20 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.66 -0.31 20 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.10 -0.13 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.36 -0.44 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.67 -0.42 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.99 -0.42 22 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 7.14 -0.63 20 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.55 -0.39 21 0 0 0
29SEP27 50.00 C 5.73 5.73 5.73 6.19 -0.18 22 10 16 +10
29SEP27 52.50 C 0.00 0.00 0.00 4.77 -0.34 21 0 21 0
29SEP27 55.00 C 0.00 0.00 0.00 3.74 -0.30 21 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.90 -0.26 21 0 0 0
29SEP27 60.00 C 2.18 2.20 2.18 2.34 -0.09 22 25 40 +25
29SEP27 62.50 C 0.00 0.00 0.00 1.76 -0.12 22 0 16 0
29SEP27 65.00 C 0.00 0.00 0.00 1.31 -0.18 22 0 22 0
29SEP27 67.50 C 0.00 0.00 0.00 0.96 -0.16 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.71 -0.12 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.52 -0.09 22 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.36 -0.07 22 0 0 0
TOTAL CALL 611 20,282 +170
29SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 326 0
29SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 585 0
29SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 735 0
29SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 727 0
29SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 628 0
29SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,065 0
29SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,408 0
29SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 429 0
29SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,009 0
29SEP26 52.50 P 0.34 0.54 0.30 0.50 +0.19 0 126 0 -1,616
29SEP26 55.00 P 2.88 2.88 2.88 3.00 +0.45 0 5 0 -460
29SEP26 57.50 P 0.00 0.00 0.00 5.50 +0.45 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.00 +0.45 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.50 +0.36 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.00 +0.36 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.50 +0.36 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.00 +0.36 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.50 +0.36 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.00 +0.36 0 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 53 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 46 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 0.02 0.02 0.02 0.01 0.00 27 50 199 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 492 0
29OCT26 45.00 P 0.00 0.00 0.00 0.02 0.00 24 0 461 0
29OCT26 46.00 P 0.08 0.09 0.08 0.04 0.00 23 14 460 +6
29OCT26 47.00 P 0.12 0.13 0.12 0.08 0.00 22 155 770 +135
29OCT26 48.00 P 0.21 0.21 0.20 0.16 0.00 22 60 629 +52
29OCT26 49.00 P 0.00 0.00 0.00 0.31 +0.01 22 0 378 0
29OCT26 50.00 P 0.55 0.58 0.52 0.54 +0.04 23 152 3,218 0
29OCT26 52.50 P 1.51 1.54 1.51 1.54 +0.16 22 75 1,065 -15
29OCT26 55.00 P 0.00 0.00 0.00 3.40 +0.45 25 0 803 0
29OCT26 57.50 P 0.00 0.00 0.00 5.53 +0.39 22 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 8.00 +0.45 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 10.50 +0.36 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.00 +0.35 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.50 +0.36 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.00 +0.36 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.50 +0.36 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.00 +0.36 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.02 0.00 23 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 362 0
27NOV26 45.00 P 0.17 0.17 0.17 0.12 +0.02 23 30 412 0
27NOV26 46.00 P 0.24 0.24 0.24 0.21 +0.04 23 10 233 +10
27NOV26 47.00 P 0.33 0.33 0.33 0.34 +0.06 23 6 418 +6
27NOV26 48.00 P 0.53 0.53 0.53 0.53 +0.09 23 2 471 +2
27NOV26 49.00 P 0.00 0.00 0.00 0.77 +0.10 23 0 433 0
27NOV26 50.00 P 1.03 1.03 1.03 1.07 +0.13 22 2 824 +2
27NOV26 52.50 P 0.00 0.00 0.00 2.19 +0.24 22 0 1,661 0
27NOV26 55.00 P 0.00 0.00 0.00 3.89 +0.39 22 0 1,570 0
27NOV26 57.50 P 0.00 0.00 0.00 5.95 +0.42 23 0 255 0
27NOV26 60.00 P 0.00 0.00 0.00 8.24 +0.43 23 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 10.54 +0.36 0 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 13.11 +0.38 22 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.59 +0.39 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.08 +0.40 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.57 +0.40 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.06 +0.40 0 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 41 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 34 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.02 0.00 23 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.03 0.00 22 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.06 0.00 22 0 367 0
30DEC26 43.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 303 0
30DEC26 45.00 P 0.00 0.00 0.00 0.25 +0.02 22 0 354 0
30DEC26 46.00 P 0.38 0.38 0.38 0.38 +0.02 22 2 553 +2
30DEC26 47.00 P 0.00 0.00 0.00 0.55 +0.05 22 0 209 0
30DEC26 48.00 P 0.00 0.00 0.00 0.77 +0.08 22 0 126 0
30DEC26 49.00 P 0.00 0.00 0.00 1.04 +0.09 22 0 726 0
30DEC26 50.00 P 0.00 0.00 0.00 1.38 +0.12 22 0 716 0
30DEC26 52.50 P 0.00 0.00 0.00 2.55 +0.21 21 0 517 0
30DEC26 55.00 P 0.00 0.00 0.00 4.30 +0.48 23 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 6.13 +0.35 22 0 41 0
30DEC26 60.00 P 0.00 0.00 0.00 8.34 +0.45 22 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 10.60 +0.24 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.13 +0.37 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.60 +0.39 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.09 +0.41 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.57 +0.40 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.07 +0.41 28 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 0.00 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
30MAR27 37.00 P 0.10 0.10 0.10 0.03 0.00 22 2 32 -2
30MAR27 38.00 P 0.00 0.00 0.00 0.05 0.00 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.08 0.00 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.12 0.00 22 0 68 0
30MAR27 41.00 P 0.00 0.00 0.00 0.18 +0.01 22 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.26 +0.02 22 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.35 +0.01 22 0 76 0
30MAR27 44.00 P 0.00 0.00 0.00 0.47 +0.03 21 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.62 +0.03 21 0 233 0
30MAR27 46.00 P 0.00 0.00 0.00 0.82 +0.05 21 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.05 +0.05 21 0 70 0
30MAR27 48.00 P 0.00 0.00 0.00 1.34 +0.07 21 0 180 0
30MAR27 49.00 P 0.00 0.00 0.00 1.67 +0.09 21 0 89 0
30MAR27 50.00 P 0.00 0.00 0.00 2.04 +0.10 21 0 331 0
30MAR27 52.50 P 0.00 0.00 0.00 3.24 +0.19 21 0 636 0
30MAR27 55.00 P 0.00 0.00 0.00 4.76 +0.28 21 0 47 0
30MAR27 57.50 P 0.00 0.00 0.00 6.61 +0.35 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.69 +0.45 22 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 10.79 +0.20 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.13 +0.23 18 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.63 +0.42 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.09 +0.36 21 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.57 +0.38 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.07 +0.41 25 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.02 0.00 22 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.03 0.00 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.05 0.00 22 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.11 0.00 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.15 0.00 22 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.22 +0.01 22 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.30 +0.01 22 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.40 +0.02 22 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.53 +0.02 22 0 208 0
29JUN27 43.00 P 0.69 0.69 0.69 0.69 +0.05 22 15 102 +13
29JUN27 44.00 P 0.00 0.00 0.00 0.86 +0.05 22 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.06 +0.06 22 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.32 +0.03 22 0 86 0
29JUN27 47.00 P 0.00 0.00 0.00 1.61 +0.12 22 0 84 0
29JUN27 48.00 P 1.81 1.81 1.81 1.87 +0.04 21 15 78 -12
29JUN27 49.00 P 0.00 0.00 0.00 2.29 +0.13 22 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 2.70 +0.13 22 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 3.92 +0.18 22 0 165 0
29JUN27 55.00 P 0.00 0.00 0.00 5.39 +0.21 22 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 7.09 +0.25 22 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 9.01 +0.29 22 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 11.10 +0.16 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.27 +0.16 20 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 15.63 +0.22 19 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.13 +0.34 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.58 +0.36 21 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.07 +0.39 23 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.61 +0.01 22 0 18 0
29SEP27 42.00 P 0.00 0.00 0.00 0.79 +0.03 22 0 28 0
29SEP27 43.00 P 0.00 0.00 0.00 0.97 +0.03 22 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.20 +0.02 22 0 23 0
29SEP27 45.00 P 0.00 0.00 0.00 1.44 +0.01 22 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 1.74 +0.03 22 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.05 +0.03 22 0 10 0
29SEP27 48.00 P 0.00 0.00 0.00 2.42 +0.06 22 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 2.81 +0.06 22 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.25 +0.09 22 0 50 0
29SEP27 52.50 P 0.00 0.00 0.00 4.50 +0.12 22 0 25 0
29SEP27 55.00 P 0.00 0.00 0.00 5.98 +0.16 23 0 15 0
29SEP27 57.50 P 0.00 0.00 0.00 7.69 +0.21 23 0 45 0
29SEP27 60.00 P 0.00 0.00 0.00 9.60 +0.26 23 0 215 0
29SEP27 62.50 P 0.00 0.00 0.00 11.68 +0.30 24 0 62 0
29SEP27 65.00 P 0.00 0.00 0.00 13.77 +0.19 24 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 15.92 +0.15 23 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.16 +0.22 21 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.58 +0.30 20 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.07 +0.39 22 0 0 0
TOTAL PUT 721 37,093 -1,877
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$ 217.800
29SEP26 132.50 C 0.00 0.00 0.00 85.30 +0.19 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 82.80 +0.19 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 80.30 +0.19 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 77.80 +0.19 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 75.30 +0.19 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 72.80 +0.19 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 70.30 +0.19 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 67.80 +0.19 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 65.30 +0.19 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 62.80 +0.19 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 60.30 +0.19 0 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 57.80 +0.19 0 0 0 -16
29SEP26 162.50 C 0.00 0.00 0.00 55.30 +0.19 0 0 0 -22
29SEP26 165.00 C 0.00 0.00 0.00 52.80 +0.19 0 0 0 -31
29SEP26 167.50 C 0.00 0.00 0.00 50.30 +0.19 0 0 0 -30
29SEP26 170.00 C 0.00 0.00 0.00 47.80 +0.19 0 0 0 -15
29SEP26 172.50 C 0.00 0.00 0.00 45.30 +0.19 0 0 0 -15
29SEP26 175.00 C 0.00 0.00 0.00 42.80 +0.19 0 0 0 -15
29SEP26 177.50 C 0.00 0.00 0.00 40.30 +0.13 0 0 0 -430
29SEP26 180.00 C 0.00 0.00 0.00 37.80 +0.19 0 0 0 -446
29SEP26 182.50 C 0.00 0.00 0.00 35.30 +0.07 0 0 0 -504
29SEP26 185.00 C 0.00 0.00 0.00 32.80 +0.18 0 0 0 -79
29SEP26 187.50 C 0.00 0.00 0.00 30.30 +0.18 0 0 0 -86
29SEP26 190.00 C 0.00 0.00 0.00 27.80 +0.18 0 0 0 -63
29SEP26 192.50 C 0.00 0.00 0.00 25.30 +0.18 0 0 0 -111
29SEP26 195.00 C 0.00 0.00 0.00 22.80 +0.18 0 0 0 -80
29SEP26 197.50 C 0.00 0.00 0.00 20.30 +0.18 0 0 0 -40
29SEP26 200.00 C 18.80 18.80 18.80 17.80 +0.18 0 1 0 -810
29SEP26 205.00 C 0.00 0.00 0.00 12.80 +0.18 0 0 0 -149
29SEP26 210.00 C 0.00 0.00 0.00 7.80 -0.13 0 0 0 -117
29SEP26 215.00 C 5.60 5.60 5.60 2.80 -0.60 0 6 0 -111
29SEP26 220.00 C 1.05 2.00 1.05 0.00 -0.90 0 61 236 +43
29SEP26 225.00 C 0.13 0.13 0.13 0.00 -0.11 0 6 370 0
29SEP26 230.00 C 0.10 0.10 0.10 0.00 -0.01 0 2 171 -2
29SEP26 235.00 C 0.03 0.03 0.03 0.00 -0.01 0 1 522 0
29SEP26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29SEP26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
29SEP26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
29SEP26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
29SEP26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29SEP26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29SEP26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 70.67 +0.19 42 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 68.17 +0.19 0 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 65.68 +0.19 37 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 63.19 +0.19 38 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 60.69 +0.18 0 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 58.20 +0.18 33 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 55.71 +0.18 34 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 53.23 +0.19 36 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 50.74 +0.18 35 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 48.41 +0.32 43 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 46.37 +1.25 51 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 42.97 +0.06 0 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 40.54 -0.20 0 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 38.12 -0.20 0 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 35.89 -0.04 30 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 33.71 +0.13 35 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 31.38 +0.12 35 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 29.10 +0.11 35 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 26.87 +0.09 35 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 24.70 +0.07 35 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 22.61 +0.05 35 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 20.59 +0.03 35 0 87 0
29OCT26 205.00 C 0.00 0.00 0.00 16.83 -0.01 35 0 35 0
29OCT26 210.00 C 0.00 0.00 0.00 13.07 -0.45 33 0 76 0
29OCT26 215.00 C 11.32 11.32 11.32 10.29 -0.66 34 2 26 -2
29OCT26 220.00 C 8.46 8.46 8.46 7.85 -0.58 34 1 112 0
29OCT26 225.00 C 6.50 6.50 5.79 5.88 -0.47 34 67 140 +53
29OCT26 230.00 C 6.96 6.96 6.96 4.34 -0.34 35 10 50 -1
29OCT26 235.00 C 3.19 3.21 3.19 3.22 -0.15 35 3 85 +1
29OCT26 240.00 C 0.00 0.00 0.00 2.29 -0.09 35 0 119 0
29OCT26 245.00 C 0.00 0.00 0.00 1.57 -0.08 35 0 41 0
29OCT26 250.00 C 1.45 1.46 1.45 1.05 -0.06 35 34 65 +15
29OCT26 255.00 C 1.46 1.46 1.46 0.69 -0.05 35 19 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.43 -0.05 35 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.27 -0.03 35 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.17 -0.02 35 0 2 0
29OCT26 275.00 C 0.46 0.46 0.46 0.11 -0.01 35 50 52 0
27NOV26 167.50 C 0.00 0.00 0.00 51.67 +0.43 39 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 49.34 +0.41 39 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 47.07 +0.35 39 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 44.56 +0.16 37 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 42.47 +0.33 39 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 40.65 +0.50 41 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 38.53 +0.53 41 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 36.36 +0.47 41 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 33.95 +0.11 39 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 31.94 +0.09 39 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 30.00 +0.09 39 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 28.12 +0.08 39 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 26.30 +0.07 39 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 24.55 +0.06 39 0 0 0
27NOV26 205.00 C 21.50 21.50 21.50 21.26 +0.04 39 1 36 +1
27NOV26 210.00 C 0.00 0.00 0.00 17.75 -0.89 37 0 56 0
27NOV26 215.00 C 0.00 0.00 0.00 15.10 -0.84 37 0 45 0
27NOV26 220.00 C 0.00 0.00 0.00 12.77 -0.56 38 0 39 0
27NOV26 225.00 C 11.60 11.60 10.93 10.74 -0.63 38 42 88 +42
27NOV26 230.00 C 0.00 0.00 0.00 9.01 -0.45 38 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 7.52 -0.30 39 0 8 0
27NOV26 240.00 C 0.00 0.00 0.00 6.26 -0.15 39 0 30 0
27NOV26 245.00 C 0.00 0.00 0.00 5.19 -0.03 39 0 31 0
27NOV26 250.00 C 0.00 0.00 0.00 4.19 -0.03 39 0 18 0
27NOV26 255.00 C 0.00 0.00 0.00 3.36 -0.03 39 0 16 0
27NOV26 260.00 C 0.00 0.00 0.00 2.67 -0.03 39 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 2.05 -0.03 39 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 1.61 -0.03 39 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 1.26 -0.02 39 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 86.36 +0.19 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 83.90 +0.19 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 80.61 -0.48 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 78.46 -0.24 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 75.99 -0.26 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 73.32 -0.51 0 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 71.21 -0.23 0 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 68.80 -0.22 0 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 66.31 -0.31 0 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 64.75 +0.49 41 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 62.41 +0.50 41 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 59.34 -0.24 32 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 57.77 +0.49 41 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 55.50 +0.17 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 53.26 +0.40 40 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 51.04 -0.25 40 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 48.68 -0.50 39 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 46.65 -0.37 39 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 44.35 -0.55 38 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 42.57 +0.53 40 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 40.80 +0.73 40 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 38.49 +0.31 39 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 36.43 +0.15 39 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 34.61 +0.19 39 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 32.81 +0.19 39 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 31.06 +0.18 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 29.37 +0.18 39 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 27.74 +0.18 39 0 54 0
30DEC26 205.00 C 0.00 0.00 0.00 24.65 +0.17 39 0 10 0
30DEC26 210.00 C 0.00 0.00 0.00 21.30 -0.73 37 0 3 0
30DEC26 215.00 C 21.31 21.31 21.31 18.75 -0.67 38 15 15 0
30DEC26 220.00 C 0.00 0.00 0.00 16.44 -0.63 38 0 25 0
30DEC26 225.00 C 16.66 16.66 16.66 14.37 -0.58 38 15 34 +15
30DEC26 230.00 C 14.88 14.88 14.53 12.54 -0.44 38 30 60 +27
30DEC26 235.00 C 0.00 0.00 0.00 10.90 -0.31 38 0 12 0
30DEC26 240.00 C 0.00 0.00 0.00 9.45 -0.19 39 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 8.18 -0.08 39 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 7.07 +0.02 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 5.90 -0.09 39 0 30 0
30DEC26 260.00 C 6.20 6.20 6.20 5.00 +0.08 39 1 47 +1
30DEC26 265.00 C 0.00 0.00 0.00 4.23 +0.07 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.56 +0.07 39 0 15 0
30DEC26 275.00 C 0.00 0.00 0.00 2.99 +0.06 39 0 39 0
30MAR27 132.50 C 0.00 0.00 0.00 87.96 +0.18 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 85.62 +0.18 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 83.31 +0.18 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 81.01 +0.18 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 78.73 +0.17 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 76.48 +0.17 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 74.25 +0.17 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 72.05 +0.17 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 70.16 +0.45 41 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 68.13 +0.57 41 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 66.44 +0.62 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 63.89 +0.27 41 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 62.06 +0.34 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 59.84 +0.42 41 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 57.72 +0.26 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 55.73 +0.33 40 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 54.03 +0.47 41 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 52.21 +0.67 41 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 50.39 +0.75 41 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 48.69 +0.78 41 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 46.89 +0.87 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 45.10 +0.82 41 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 43.38 +0.30 41 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 41.73 +0.49 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 40.12 +0.84 40 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 38.53 +0.80 40 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 37.00 +0.67 40 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 35.50 +0.76 40 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 32.48 +0.10 40 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 29.47 -0.79 39 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 27.07 -0.75 39 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 24.84 -0.77 39 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 22.77 -0.67 39 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.86 -0.62 40 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 19.10 -0.53 40 0 12 0
30MAR27 240.00 C 0.00 0.00 0.00 17.47 -0.41 40 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 15.97 -0.29 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 14.60 -0.17 40 0 15 0
30MAR27 255.00 C 14.85 14.85 14.85 13.05 -0.18 40 15 45 +15
30MAR27 260.00 C 0.00 0.00 0.00 11.82 -0.22 40 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 10.70 +0.03 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 9.67 +0.03 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 8.74 +0.03 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 90.10 +0.21 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 87.90 +0.20 40 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 85.73 +0.20 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 83.59 +0.21 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 81.47 +0.21 40 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 79.38 +0.21 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 77.31 +0.21 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 75.27 +0.21 40 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 73.27 +0.21 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 71.29 +0.21 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 69.35 +0.22 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 67.43 +0.21 40 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 65.55 +0.22 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 63.70 +0.21 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 61.89 +0.22 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 60.10 +0.21 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 58.36 +0.22 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 56.64 +0.21 40 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 54.97 +0.22 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 53.32 +0.22 40 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 51.71 +0.21 40 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 50.14 +0.22 40 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 48.60 +0.21 40 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 47.88 +1.00 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 46.27 +0.86 41 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 44.84 +0.25 41 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 43.79 +0.78 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 41.83 +0.06 41 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 39.23 +0.43 41 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 36.41 -0.78 40 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 34.05 -0.71 40 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 31.82 -0.49 40 366 366 +366
29JUN27 225.00 C 0.00 0.00 0.00 29.73 -0.53 41 366 366 +366
29JUN27 230.00 C 0.00 0.00 0.00 27.77 -0.48 41 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 25.93 -0.40 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 24.20 -0.32 41 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 22.59 -0.23 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 21.07 -0.16 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 19.66 -0.07 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 18.34 0.00 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 17.19 +0.16 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 15.97 +0.62 41 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 14.82 +0.15 41 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 58.08 +0.18 41 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 56.57 +0.18 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 55.09 +0.18 41 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 53.64 +0.17 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 52.23 +0.18 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 50.84 +0.18 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 49.48 +0.17 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 48.15 +0.17 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 46.86 +0.18 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 44.35 +0.17 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 41.95 +0.16 41 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 40.15 -0.54 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 37.98 -0.48 41 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 35.84 -0.49 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 33.96 -0.35 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 32.38 0.00 42 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 30.62 +0.06 42 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 28.96 +0.13 42 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 27.33 +0.14 42 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 25.77 +0.13 42 0 3 0
29SEP27 260.00 C 0.00 0.00 0.00 24.26 +0.09 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 22.90 +0.13 42 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 21.58 +0.12 42 0 0 0
TOTAL CALL 1,114 7,954 -2,230
29SEP26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 481 0
29SEP26 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
29SEP26 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29SEP26 190.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 425 0
29SEP26 192.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29SEP26 195.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29SEP26 197.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
29SEP26 200.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
29SEP26 205.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 252 0
29SEP26 210.00 P 0.05 0.10 0.05 0.00 -0.09 0 19 223 -16
29SEP26 215.00 P 0.00 0.00 0.00 0.00 -0.76 0 0 204 0
29SEP26 220.00 P 1.08 1.08 1.08 2.20 -1.06 0 15 0 -158
29SEP26 225.00 P 7.56 7.56 7.56 7.20 -0.29 0 1 0 -324
29SEP26 230.00 P 0.00 0.00 0.00 12.20 -0.20 0 0 0 -76
29SEP26 235.00 P 0.00 0.00 0.00 17.20 -0.20 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 22.20 -0.20 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 27.20 -0.20 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 32.20 -0.20 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 37.20 -0.20 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 42.20 -0.20 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 47.20 -0.20 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 52.20 -0.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 57.20 -0.20 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.10 -0.03 35 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.15 -0.03 35 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 0.23 -0.03 35 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 0.32 -0.05 35 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 0.44 -0.06 35 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 0.62 -0.06 35 0 21 0
29OCT26 190.00 P 0.00 0.00 0.00 0.85 -0.09 35 0 59 0
29OCT26 192.50 P 0.00 0.00 0.00 1.11 -0.11 35 0 48 0
29OCT26 195.00 P 0.00 0.00 0.00 1.47 -0.06 35 0 98 0
29OCT26 197.50 P 0.00 0.00 0.00 1.88 -0.06 35 0 31 0
29OCT26 200.00 P 2.30 2.30 2.30 2.37 0.00 36 9 67 +9
29OCT26 205.00 P 0.00 0.00 0.00 3.63 +0.02 36 0 46 0
29OCT26 210.00 P 5.50 5.91 5.13 5.34 +0.09 36 50 43 +34
29OCT26 215.00 P 5.52 7.20 5.52 7.49 +0.19 36 25 34 +7
29OCT26 220.00 P 10.57 10.57 10.19 10.10 +0.32 36 38 39 +38
29OCT26 225.00 P 0.00 0.00 0.00 13.16 +0.35 37 0 19 0
29OCT26 230.00 P 0.00 0.00 0.00 16.16 -0.29 35 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 19.91 -0.28 35 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 23.97 -0.28 35 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 28.30 -0.26 35 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 33.73 +0.65 42 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 38.36 +0.61 44 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 42.40 -0.76 36 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 47.27 -0.49 36 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 52.20 -0.96 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 57.20 -0.20 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 0.55 -0.03 39 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 0.69 -0.04 39 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 0.87 -0.04 39 0 0 0
27NOV26 175.00 P 1.40 1.40 1.40 1.07 -0.05 39 2 14 0
27NOV26 177.50 P 0.00 0.00 0.00 1.33 -0.05 39 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 1.59 -0.06 39 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 1.94 -0.07 39 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 2.31 -0.07 39 0 23 0
27NOV26 187.50 P 0.00 0.00 0.00 2.75 -0.08 39 0 26 0
27NOV26 190.00 P 0.00 0.00 0.00 3.34 -0.01 39 0 20 0
27NOV26 192.50 P 0.00 0.00 0.00 3.88 +0.02 39 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 4.54 +0.11 39 0 70 0
27NOV26 197.50 P 0.00 0.00 0.00 5.20 +0.19 39 0 39 0
27NOV26 200.00 P 0.00 0.00 0.00 5.99 +0.22 39 0 74 0
27NOV26 205.00 P 0.00 0.00 0.00 7.71 +0.28 39 0 62 0
27NOV26 210.00 P 0.00 0.00 0.00 9.76 +0.41 40 0 33 0
27NOV26 215.00 P 0.00 0.00 0.00 12.10 +0.31 40 0 16 0
27NOV26 220.00 P 14.73 14.73 14.73 14.76 +0.34 40 16 32 -15
27NOV26 225.00 P 0.00 0.00 0.00 17.73 +0.57 40 0 23 0
27NOV26 230.00 P 0.00 0.00 0.00 20.40 -0.20 39 0 15 0
27NOV26 235.00 P 0.00 0.00 0.00 23.81 -0.21 39 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 27.41 -0.22 39 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 31.29 -0.22 39 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 35.35 -0.21 39 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 39.95 +0.20 40 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 44.36 -0.59 41 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 48.82 -0.59 41 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 53.47 -0.52 42 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 58.12 -0.52 42 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.07 0.00 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.13 0.00 39 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.17 0.00 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.22 0.00 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.28 +0.01 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.36 +0.01 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.44 +0.01 39 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 0.56 +0.01 39 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 0.68 0.00 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 0.83 0.00 39 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 1.02 +0.01 39 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 1.20 0.00 39 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 1.46 +0.01 39 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 1.73 +0.01 39 0 28 0
30DEC26 172.50 P 0.00 0.00 0.00 2.02 +0.01 39 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 2.39 +0.01 39 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 2.76 +0.01 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 3.19 +0.01 39 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 3.69 +0.01 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 4.19 +0.01 39 0 15 0
30DEC26 187.50 P 4.05 4.05 4.05 4.92 +0.15 39 1 215 0
30DEC26 190.00 P 0.00 0.00 0.00 5.59 +0.25 39 0 216 0
30DEC26 192.50 P 0.00 0.00 0.00 6.26 +0.32 39 0 11 0
30DEC26 195.00 P 0.00 0.00 0.00 7.00 +0.36 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 7.80 +0.37 39 0 18 0
30DEC26 200.00 P 0.00 0.00 0.00 8.66 +0.43 39 0 26 0
30DEC26 205.00 P 0.00 0.00 0.00 10.57 +0.46 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 12.74 +0.60 39 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 15.17 +0.60 39 0 45 0
30DEC26 220.00 P 15.90 18.02 15.82 17.86 +0.67 39 81 81 +81
30DEC26 225.00 P 0.00 0.00 0.00 20.77 +0.72 40 0 30 0
30DEC26 230.00 P 0.00 0.00 0.00 23.90 +0.64 40 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 26.01 -0.53 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 30.17 -0.07 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 34.16 +0.31 40 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 38.38 +0.63 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 42.24 -0.24 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 46.38 -0.30 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 50.61 -0.35 41 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 55.20 -0.15 42 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 59.58 -0.24 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 0.68 -0.01 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 0.81 -0.01 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 0.94 -0.01 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.12 -0.02 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.32 -0.01 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 1.51 -0.02 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 1.75 -0.02 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.03 -0.02 40 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 2.31 -0.02 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 2.60 -0.03 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 2.98 -0.03 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 3.37 -0.03 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 3.76 -0.03 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 4.21 -0.04 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 4.72 -0.04 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 5.24 -0.04 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 5.76 -0.04 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 6.38 -0.05 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 7.05 -0.05 40 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 7.72 -0.05 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 8.40 -0.05 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 9.17 -0.07 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 10.02 -0.06 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 10.85 -0.08 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 11.81 +0.31 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 12.73 +0.34 40 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 13.70 +0.37 40 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 14.72 +0.39 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 16.89 +0.44 40 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 19.25 +0.48 40 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 21.80 +0.53 40 0 60 0
30MAR27 220.00 P 0.00 0.00 0.00 24.53 +0.58 40 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 27.42 +0.62 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 30.16 +0.63 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 33.37 +0.62 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 36.54 +0.53 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 40.02 -0.07 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 43.56 -0.17 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 47.41 -0.07 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 51.27 +0.29 40 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 54.98 +0.10 40 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 59.03 +0.12 40 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 63.16 +0.03 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 1.83 +0.02 40 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 2.11 +0.02 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.40 +0.02 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 2.69 +0.02 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 2.98 +0.02 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 3.38 +0.02 40 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 3.78 +0.03 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 4.18 +0.03 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 4.58 +0.03 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 5.09 +0.03 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 5.62 +0.03 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 6.15 +0.03 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 6.69 +0.03 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 7.28 +0.03 40 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 8.17 -0.01 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 8.86 -0.02 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 9.55 -0.04 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 10.14 -0.17 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 11.03 -0.09 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 11.83 -0.14 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 12.65 -0.18 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 13.61 -0.04 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 14.44 -0.17 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 15.33 -0.27 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 16.23 +0.36 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 17.23 +0.23 40 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 18.27 +0.24 40 0 21 0
29JUN27 200.00 P 0.00 0.00 0.00 19.34 +0.24 40 0 20 0
29JUN27 205.00 P 0.00 0.00 0.00 21.46 +0.29 40 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 23.87 -0.76 40 0 32 0
29JUN27 215.00 P 0.00 0.00 0.00 26.60 +0.50 40 105 105 +99
29JUN27 220.00 P 0.00 0.00 0.00 29.34 +0.53 40 105 105 +105
29JUN27 225.00 P 0.00 0.00 0.00 32.22 +0.57 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 35.23 +0.59 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 38.38 +0.63 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 41.41 +0.10 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 44.84 +0.18 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 48.21 +0.05 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 51.81 +0.08 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 55.51 -0.05 40 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 59.28 -0.07 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 63.32 +0.03 41 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 67.46 +0.21 41 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 15.21 -0.01 41 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 16.10 0.00 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 17.03 -0.01 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 18.10 -0.01 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 19.17 -0.01 41 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 20.24 -0.01 41 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 20.67 -0.01 40 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 22.09 +0.36 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 22.78 -0.01 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 25.20 -0.02 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 27.67 -0.02 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 30.15 -0.02 40 0 60 0
29SEP27 220.00 P 32.47 32.47 32.47 33.22 +0.19 40 15 15 +15
29SEP27 225.00 P 0.00 0.00 0.00 36.15 +0.37 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 39.15 +0.38 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 42.27 +0.40 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 45.09 +0.01 40 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 48.72 -0.56 40 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 52.58 -0.04 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 55.94 -0.05 41 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 59.51 -0.07 41 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 63.19 -0.07 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 66.89 -0.07 41 0 0 0
TOTAL PUT 482 13,087 -201
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$ 5.805
29SEP26 4.40 C 0.00 0.00 0.00 1.41 -0.29 0 0 0 0
29SEP26 4.50 C 1.32 1.36 1.32 1.31 -0.29 0 70 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.21 -0.29 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.11 -0.29 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.01 -0.29 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.91 -0.29 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.81 -0.29 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.56 -0.29 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.31 -0.29 0 0 0 0
29SEP26 5.75 C 0.08 0.10 0.08 0.06 -0.29 0 2 0 -431
29SEP26 6.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 747 0
29SEP26 6.25 C 0.00 0.00 0.00 0.00 -0.02 0 0 379 0
29SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
29SEP26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
29SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,812 0
29SEP26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.45 -0.26 68 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.35 -0.26 63 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.25 -0.26 59 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.15 -0.26 55 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.05 -0.26 50 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.95 -0.26 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.85 -0.26 42 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.60 -0.26 31 0 0 0
29OCT26 5.50 C 0.40 0.45 0.40 0.40 -0.23 31 2 1 +1
29OCT26 5.75 C 0.00 0.00 0.00 0.22 -0.20 27 0 353 0
29OCT26 6.00 C 0.12 0.12 0.12 0.11 -0.14 27 30 632 -30
29OCT26 6.25 C 0.06 0.06 0.06 0.05 -0.08 28 400 898 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 -0.03 31 0 223 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 -0.02 30 0 162 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.46 -0.26 48 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.36 -0.26 45 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.27 -0.25 45 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.17 -0.25 42 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.07 -0.26 38 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.97 -0.26 35 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.87 -0.26 32 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.65 -0.25 29 0 0 0
27NOV26 5.50 C 0.48 0.51 0.48 0.45 -0.22 27 116 206 +58
27NOV26 5.75 C 0.30 0.30 0.30 0.29 -0.19 26 30 74 +14
27NOV26 6.00 C 0.21 0.21 0.19 0.18 -0.14 26 84 159 0
27NOV26 6.25 C 0.12 0.12 0.10 0.10 -0.10 26 32 298 +2
27NOV26 6.50 C 0.10 0.10 0.10 0.06 -0.06 27 30 338 0
27NOV26 6.75 C 0.04 0.04 0.04 0.03 -0.04 27 30 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 419 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.48 -0.26 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.39 -0.25 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.29 -0.25 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.19 -0.26 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.10 -0.25 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.00 -0.26 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.91 -0.25 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.71 -0.22 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.52 -0.21 28 0 50 0
30DEC26 5.75 C 0.37 0.37 0.37 0.37 -0.17 27 21 56 +20
30DEC26 6.00 C 0.24 0.27 0.24 0.24 -0.14 26 294 225 +174
30DEC26 6.25 C 0.17 0.18 0.16 0.16 -0.10 26 404 942 -54
30DEC26 6.50 C 0.14 0.14 0.11 0.10 -0.07 26 180 582 +150
30DEC26 6.75 C 0.10 0.10 0.09 0.07 -0.04 27 92 272 +92
30DEC26 7.00 C 0.06 0.06 0.06 0.04 -0.03 27 1 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 29 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 11.00 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 1.54 -0.26 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.44 -0.26 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.35 -0.26 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.26 -0.26 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.17 -0.26 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.09 -0.25 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.01 -0.24 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.82 -0.22 27 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.65 -0.20 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.51 -0.17 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.39 -0.14 26 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.29 -0.10 26 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.20 -0.10 25 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 -0.07 25 0 3 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 -0.04 26 0 180 0
30MAR27 7.25 C 0.13 0.13 0.12 0.07 -0.05 25 90 60 -30
30MAR27 7.50 C 0.10 0.10 0.10 0.05 -0.03 25 30 180 -30
30MAR27 7.75 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.56 -0.27 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.46 -0.28 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.37 -0.28 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.29 -0.27 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.20 -0.27 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.12 -0.26 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.03 -0.26 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.85 -0.23 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.68 -0.21 26 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.54 -0.18 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.42 -0.16 26 0 90 0
29JUN27 6.25 C 0.00 0.00 0.00 0.32 -0.13 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.25 -0.10 26 0 10 0
29JUN27 6.75 C 0.24 0.24 0.24 0.18 -0.09 25 30 30 +30
29JUN27 7.00 C 0.00 0.00 0.00 0.14 -0.06 26 0 21 0
29JUN27 7.25 C 0.00 0.00 0.00 0.10 -0.05 26 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.07 -0.04 25 0 150 0
29JUN27 7.75 C 0.00 0.00 0.00 0.06 -0.02 27 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.03 -0.02 26 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.56 -0.28 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.47 -0.28 31 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.38 -0.28 30 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.29 -0.27 29 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.21 -0.26 29 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.12 -0.26 28 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.05 -0.25 28 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.87 -0.23 27 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.71 -0.20 27 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.57 -0.18 26 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.45 -0.16 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.36 -0.13 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.28 -0.11 26 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.22 -0.09 26 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.17 -0.08 26 0 5 0
29SEP27 7.25 C 0.00 0.00 0.00 0.13 -0.06 25 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.10 -0.05 25 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.08 -0.04 26 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 40 0
29SEP27 8.25 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
TOTAL CALL 1,968 17,960 -34
29SEP26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
29SEP26 5.75 P 0.02 0.02 0.02 0.00 -0.01 0 30 479 +30
29SEP26 6.00 P 0.16 0.20 0.16 0.20 +0.16 0 647 0 -833
29SEP26 6.25 P 0.38 0.41 0.38 0.45 +0.27 0 195 0 -439
29SEP26 6.50 P 0.00 0.00 0.00 0.70 +0.29 0 0 0 -88
29SEP26 6.75 P 0.00 0.00 0.00 0.95 +0.29 0 0 0 -2
29SEP26 7.00 P 0.00 0.00 0.00 1.20 +0.29 0 0 0 -700
29SEP26 7.25 P 0.00 0.00 0.00 1.45 +0.29 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.70 +0.29 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.95 +0.29 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.20 +0.29 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.45 +0.29 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.70 +0.29 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.95 +0.29 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.20 +0.29 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.45 +0.29 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.70 +0.29 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.95 +0.29 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.20 +0.29 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.70 +0.29 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.20 +0.29 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.70 +0.29 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.20 +0.29 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.25 P 0.02 0.02 0.02 0.02 +0.01 27 30 221 +30
29OCT26 5.50 P 0.05 0.06 0.05 0.06 +0.04 27 73 320 +73
29OCT26 5.75 P 0.15 0.16 0.13 0.16 +0.10 29 117 1,645 +117
29OCT26 6.00 P 0.20 0.28 0.20 0.29 +0.15 27 22 1,286 +22
29OCT26 6.25 P 0.45 0.45 0.44 0.47 +0.20 25 10 435 0
29OCT26 6.50 P 0.00 0.00 0.00 0.71 +0.25 30 0 62 0
29OCT26 6.75 P 0.00 0.00 0.00 0.95 +0.28 32 0 37 0
29OCT26 7.00 P 0.00 0.00 0.00 1.20 +0.29 38 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.45 +0.29 44 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.70 +0.29 49 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.95 +0.29 54 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.20 +0.29 59 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.45 +0.29 64 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.70 +0.29 68 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.95 +0.29 72 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.20 +0.29 77 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.45 +0.29 81 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 20 0
27NOV26 5.25 P 0.04 0.05 0.04 0.05 +0.03 26 21 21 +21
27NOV26 5.50 P 0.11 0.11 0.11 0.11 +0.06 26 25 182 +5
27NOV26 5.75 P 0.20 0.21 0.20 0.21 +0.10 26 50 955 +50
27NOV26 6.00 P 0.00 0.00 0.00 0.35 +0.15 26 10 373 0
27NOV26 6.25 P 0.00 0.00 0.00 0.53 +0.20 27 0 91 0
27NOV26 6.50 P 0.00 0.00 0.00 0.71 +0.21 23 0 83 0
27NOV26 6.75 P 0.00 0.00 0.00 0.95 +0.24 25 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.20 +0.27 29 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.45 +0.29 34 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.70 +0.29 38 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.95 +0.29 41 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.20 +0.29 45 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.45 +0.29 49 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.70 +0.29 52 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.95 +0.29 55 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.20 +0.29 58 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.45 +0.29 61 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
30DEC26 5.00 P 0.03 0.04 0.03 0.05 +0.03 27 31 31 +29
30DEC26 5.25 P 0.00 0.00 0.00 0.09 +0.05 26 0 15 0
30DEC26 5.50 P 0.17 0.17 0.17 0.17 +0.08 27 60 183 +60
30DEC26 5.75 P 0.23 0.23 0.23 0.26 +0.11 26 20 575 +10
30DEC26 6.00 P 0.33 0.38 0.33 0.40 +0.15 26 140 684 +60
30DEC26 6.25 P 0.00 0.00 0.00 0.59 +0.21 28 0 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.75 +0.21 25 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.95 +0.22 21 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.20 +0.26 25 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.45 +0.28 29 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.70 +0.29 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.95 +0.29 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.20 +0.29 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.45 +0.29 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.70 +0.29 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.95 +0.29 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.20 +0.29 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.45 +0.29 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.70 +0.29 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.95 +0.29 57 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.20 +0.29 59 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.70 +0.29 64 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.20 +0.29 68 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 +0.03 26 0 0 0
30MAR27 4.70 P 0.06 0.06 0.06 0.05 +0.03 25 20 90 0
30MAR27 4.80 P 0.00 0.00 0.00 0.07 +0.04 26 0 90 0
30MAR27 4.90 P 0.00 0.00 0.00 0.09 +0.05 26 0 540 0
30MAR27 5.00 P 0.00 0.00 0.00 0.11 +0.05 26 0 300 0
30MAR27 5.25 P 0.12 0.14 0.12 0.17 +0.07 26 140 280 +140
30MAR27 5.50 P 0.00 0.00 0.00 0.25 +0.10 25 0 81 0
30MAR27 5.75 P 0.00 0.00 0.00 0.35 +0.11 25 0 105 0
30MAR27 6.00 P 0.00 0.00 0.00 0.48 +0.13 25 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.65 +0.18 26 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.82 +0.19 25 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 1.01 +0.21 24 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.21 +0.22 22 0 113 0
30MAR27 7.25 P 0.00 0.00 0.00 1.46 +0.26 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.70 +0.28 26 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.95 +0.29 28 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.20 +0.29 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.45 +0.29 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.70 +0.29 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.95 +0.29 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.20 +0.29 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.45 +0.29 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.70 +0.29 43 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.95 +0.29 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.20 +0.29 47 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.70 +0.29 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.20 +0.29 53 0 0 0
29JUN27 4.40 P 0.10 0.10 0.10 0.09 +0.03 25 25 28 +25
29JUN27 4.50 P 0.00 0.00 0.00 0.12 +0.05 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.14 +0.05 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.17 +0.06 26 0 220 0
29JUN27 4.80 P 0.21 0.21 0.21 0.19 +0.06 25 60 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.22 +0.07 25 0 327 0
29JUN27 5.00 P 0.00 0.00 0.00 0.25 +0.07 25 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.36 +0.10 25 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.48 +0.13 25 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.62 +0.16 24 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.78 +0.18 24 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.95 +0.19 24 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 1.14 +0.21 23 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.34 +0.23 22 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.54 +0.24 20 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.76 +0.25 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.98 +0.26 0 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 2.20 +0.26 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.43 +0.27 0 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 2.66 +0.27 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.90 +0.28 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.13 +0.28 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.37 +0.28 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.60 +0.28 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.84 +0.28 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.13 +0.04 25 0 0 0
29SEP27 4.50 P 0.16 0.16 0.16 0.16 +0.05 26 10 50 +10
29SEP27 4.60 P 0.00 0.00 0.00 0.18 +0.05 25 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.21 +0.06 25 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.24 +0.07 25 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.27 +0.07 25 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.30 +0.08 24 0 26 0
29SEP27 5.25 P 0.00 0.00 0.00 0.41 +0.10 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.53 +0.12 24 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.67 +0.14 24 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.83 +0.17 24 0 50 0
29SEP27 6.25 P 0.90 0.90 0.90 1.00 +0.18 24 100 105 +100
29SEP27 6.50 P 0.00 0.00 0.00 1.18 +0.20 23 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.37 +0.21 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.58 +0.23 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.79 +0.24 20 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.00 +0.24 16 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 2.22 +0.25 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.45 +0.26 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.68 +0.27 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.91 +0.27 0 0 0 0
TOTAL PUT 1,836 14,653 -1,280
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$ 75.750
29SEP26 31.00 C 0.00 0.00 0.00 44.75 -2.04 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 43.75 -2.04 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 42.75 -2.04 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 41.75 -2.04 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 40.75 -2.04 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 39.75 -2.04 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 38.75 -2.04 0 0 0 -30
29SEP26 38.00 C 0.00 0.00 0.00 37.75 -2.04 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 36.75 -2.04 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 35.75 -2.04 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 34.75 -2.04 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.75 -2.04 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.75 -2.04 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.75 -2.04 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 30.75 -2.04 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 29.75 -2.04 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.75 -2.04 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.75 -2.04 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.75 -2.05 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.75 -2.04 0 0 0 -1,257
29SEP26 52.50 C 0.00 0.00 0.00 23.25 -2.05 0 0 0 -87
29SEP26 55.00 C 0.00 0.00 0.00 20.75 -2.05 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.25 -2.05 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.75 -2.05 0 0 0 -87
29SEP26 62.50 C 0.00 0.00 0.00 13.25 -2.05 0 0 0 0
29SEP26 65.00 C 10.78 10.82 10.78 10.75 -2.05 0 6 0 -58
29SEP26 67.50 C 0.00 0.00 0.00 8.25 -2.05 0 0 0 -132
29SEP26 70.00 C 5.92 5.92 5.00 5.75 -2.06 0 4 0 -187
29SEP26 72.50 C 2.84 2.84 2.66 3.25 -2.07 0 30 0 -1,044
29SEP26 75.00 C 0.71 0.72 0.25 0.75 -2.07 0 210 2 -857
29SEP26 77.50 C 0.16 0.16 0.01 0.00 -0.77 0 427 1,765 +265
29SEP26 80.00 C 0.02 0.03 0.01 0.00 -0.07 0 60 2,093 -50
29SEP26 82.50 C 0.03 0.03 0.03 0.00 -0.01 0 30 2,487 -4
29SEP26 85.00 C 0.02 0.02 0.01 0.00 -0.01 0 4 8,606 -3
29SEP26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,989 0
29SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,405 0
29SEP26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,051 0
29SEP26 95.00 C 0.03 0.03 0.03 0.00 -0.01 0 1 14,135 -1
29SEP26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,936 0
29SEP26 100.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 6,054 -4
29SEP26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,501 0
29SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,201 0
29SEP26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,640 0
29SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,494 0
29SEP26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,342 0
29SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,990 0
29SEP26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 871 0
29SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,033 0
29SEP26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 501 0
29SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,435 0
29SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 878 0
29SEP26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 283 0
29SEP26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,124 0
29SEP26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,652 0
29SEP26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29SEP26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
29SEP26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 246 0
29SEP26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29SEP26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
29SEP26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
02OCT26 58.00 C 0.00 0.00 0.00 17.76 -1.96 0 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 16.76 -1.96 0 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 15.76 -2.04 0 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 14.77 -1.95 87 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 13.77 -1.95 80 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 12.77 -1.95 74 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 11.77 -1.95 68 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 10.77 -2.03 62 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 9.77 -1.95 56 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 8.77 -1.95 50 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 7.77 -1.95 44 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 6.82 -1.90 57 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 5.77 -2.04 32 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 4.79 -1.94 36 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 3.86 -1.88 39 0 0 0
02OCT26 73.00 C 3.50 3.50 2.20 2.85 -1.93 30 4 0 0
02OCT26 74.00 C 2.08 2.08 2.08 2.09 -1.87 35 15 15 +15
02OCT26 75.00 C 1.07 1.07 1.07 1.38 -1.69 34 1 1 +1
02OCT26 76.00 C 1.09 1.09 0.63 0.83 -1.44 34 54 46 +29
02OCT26 77.00 C 0.63 0.70 0.45 0.46 -1.10 34 126 1,021 +10
02OCT26 78.00 C 0.43 0.49 0.20 0.23 -0.83 34 54 133 +42
02OCT26 79.00 C 0.23 0.23 0.10 0.11 -0.55 35 148 231 +92
02OCT26 80.00 C 0.14 0.14 0.04 0.05 -0.33 35 192 234 +118
02OCT26 81.00 C 0.00 0.00 0.00 0.02 -0.19 36 0 75 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 -0.10 37 0 149 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 37 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 43 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 84 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 57 0 115 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 61 0 66 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 70 0 62 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 32 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 17.80 -1.95 53 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 16.80 -1.95 48 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 15.80 -2.00 41 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 14.80 -1.96 0 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 13.80 -1.96 0 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 12.80 -1.96 0 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 11.80 -1.96 0 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 10.81 -1.99 35 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 9.81 -1.95 32 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 8.82 -1.95 32 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 7.84 -1.94 32 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 6.88 -1.92 33 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 5.94 -1.89 33 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 5.19 -1.70 38 0 0 0
09OCT26 72.00 C 4.28 4.28 4.28 4.18 -1.80 32 15 15 +15
09OCT26 73.00 C 3.50 3.50 3.50 3.40 -1.84 33 15 15 +15
09OCT26 74.00 C 2.57 2.57 2.55 2.73 -1.69 33 2 1 +1
09OCT26 75.00 C 0.00 0.00 0.00 2.10 -1.54 33 0 1 0
09OCT26 76.00 C 1.66 1.66 1.33 1.57 -1.37 33 49 31 +30
09OCT26 77.00 C 1.24 1.29 0.96 1.15 -1.16 33 105 135 +105
09OCT26 78.00 C 1.02 1.08 0.63 0.83 -0.96 33 168 72 +72
09OCT26 79.00 C 0.76 0.76 0.49 0.58 -0.78 33 16 53 +8
09OCT26 80.00 C 0.42 0.45 0.34 0.37 -0.64 33 41 65 +38
09OCT26 81.00 C 0.38 0.38 0.38 0.25 -0.48 33 35 96 +35
09OCT26 82.00 C 0.25 0.25 0.25 0.16 -0.35 33 15 120 +11
09OCT26 83.00 C 0.00 0.00 0.00 0.10 -0.25 33 0 60 0
09OCT26 84.00 C 0.00 0.00 0.00 0.06 -0.18 33 0 39 0
09OCT26 85.00 C 0.08 0.08 0.08 0.04 -0.11 34 5 37 +5
09OCT26 86.00 C 0.00 0.00 0.00 0.02 -0.08 34 0 75 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 -0.05 33 0 90 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 30 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 44.83 -1.96 99 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 43.83 -1.96 85 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 42.83 -1.96 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 41.83 -1.96 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 40.84 -1.95 86 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 39.84 -1.95 75 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 38.84 -1.95 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 37.84 -1.96 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 36.85 -1.95 75 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 35.85 -1.95 65 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 34.85 -1.96 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 33.85 -1.96 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 32.86 -1.95 65 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 31.86 -1.95 56 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 30.86 -1.96 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 29.86 -1.96 0 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 28.87 -1.95 55 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 27.87 -1.95 48 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 26.87 -1.96 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.87 -1.96 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.38 -1.95 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.89 -1.95 38 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.40 -1.95 36 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.92 -1.95 34 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.47 -1.96 34 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.10 -1.89 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.02 -1.64 39 0 60 0
29OCT26 70.00 C 7.50 7.50 7.50 6.88 -1.77 36 1 41 0
29OCT26 72.50 C 0.00 0.00 0.00 5.01 -1.63 35 2 33 +2
29OCT26 75.00 C 3.60 3.60 3.02 3.51 -1.39 35 250 522 +219
29OCT26 77.50 C 2.73 2.73 2.00 2.28 -1.19 34 407 613 +295
29OCT26 80.00 C 1.65 1.82 1.23 1.50 -0.89 35 1,507 2,947 +1,257
29OCT26 82.50 C 1.17 1.17 0.82 0.94 -0.62 35 383 1,956 +213
29OCT26 85.00 C 0.70 0.75 0.55 0.55 -0.42 35 305 2,353 -57
29OCT26 87.50 C 0.49 0.49 0.36 0.30 -0.28 35 160 2,632 +6
29OCT26 90.00 C 0.31 0.33 0.24 0.16 -0.17 35 546 4,090 -316
29OCT26 92.50 C 0.19 0.20 0.19 0.08 -0.11 35 34 1,131 0
29OCT26 95.00 C 0.00 0.00 0.00 0.04 -0.06 35 0 1,130 0
29OCT26 97.50 C 0.12 0.14 0.12 0.02 -0.03 35 6 389 -6
29OCT26 100.00 C 0.08 0.08 0.08 0.01 -0.02 35 20 5,502 +18
29OCT26 102.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 363 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 535 0
29OCT26 107.50 C 0.06 0.06 0.06 0.01 0.00 43 1 578 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 670 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 185 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 164 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 192 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 85 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,592 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 64 0 152 0
29OCT26 132.50 C 0.01 0.01 0.01 0.01 0.00 66 50 200 +50
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 77 0 101 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 79 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 83 0 49 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 84 0 225 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 86 0 55 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 91 0 47 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 92 0 801 0
27NOV26 31.00 C 0.00 0.00 0.00 44.90 -1.95 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 43.91 -1.95 70 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 42.91 -1.95 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 41.92 -1.95 65 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 40.92 -1.95 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 39.93 -1.95 61 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 38.93 -1.95 0 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 37.94 -1.95 57 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 36.94 -1.95 42 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 35.94 -1.96 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 34.95 -1.92 42 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 33.95 -1.96 0 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 32.96 -1.95 40 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 31.96 -1.96 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 30.97 -1.95 38 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 29.97 -1.96 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 28.98 -1.95 36 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 27.99 -1.95 40 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 26.87 -2.07 0 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 26.00 -1.95 37 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.40 -2.10 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 20.98 -2.09 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.55 -2.14 28 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.18 -2.07 33 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 13.94 -1.97 35 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.76 -1.80 35 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.74 -1.71 35 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 7.91 -1.58 35 0 30 0
27NOV26 72.50 C 6.05 6.05 6.05 6.34 -1.40 36 1 19 +1
27NOV26 75.00 C 0.00 0.00 0.00 4.92 -1.38 36 0 160 0
27NOV26 77.50 C 3.99 3.99 3.36 3.76 -1.18 36 154 255 +139
27NOV26 80.00 C 2.83 2.86 2.62 2.86 -0.96 36 93 1,119 +61
27NOV26 82.50 C 2.23 2.23 2.00 2.11 -0.81 36 140 356 +22
27NOV26 85.00 C 1.77 1.78 1.43 1.52 -0.65 36 243 772 -6
27NOV26 87.50 C 1.33 1.33 1.09 1.07 -0.51 36 186 503 -95
27NOV26 90.00 C 0.93 0.93 0.86 0.74 -0.40 36 18 8,186 +2
27NOV26 92.50 C 0.64 0.66 0.64 0.50 -0.30 36 150 589 -150
27NOV26 95.00 C 0.62 0.62 0.52 0.34 -0.22 36 25 893 -13
27NOV26 97.50 C 0.42 0.42 0.42 0.22 -0.16 35 1 605 +1
27NOV26 100.00 C 0.34 0.34 0.34 0.15 -0.11 36 1 1,087 +1
27NOV26 102.50 C 0.00 0.00 0.00 0.10 -0.07 36 0 477 0
27NOV26 105.00 C 0.26 0.26 0.26 0.06 -0.06 36 3 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.04 -0.04 36 0 522 0
27NOV26 110.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 709 0
27NOV26 112.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 113 0
30DEC26 31.00 C 0.00 0.00 0.00 44.99 -1.95 59 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 43.99 -1.96 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 43.00 -1.95 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 42.01 -1.95 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 41.02 -1.95 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 40.02 -1.96 0 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 39.03 -1.95 0 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 38.04 -1.95 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 37.05 -1.95 44 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 36.05 -1.96 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 35.06 -1.95 0 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 34.07 -1.95 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 33.08 -1.95 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 32.09 -1.95 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 31.10 -1.95 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 30.11 -1.95 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.99 -2.08 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.99 -2.09 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.96 -2.25 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.00 -2.29 0 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 23.58 -2.25 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.26 -2.17 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.91 -2.16 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.66 -2.09 34 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 14.54 -1.98 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.50 -1.73 35 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 10.62 -1.64 35 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 8.91 -1.53 35 0 6 0
30DEC26 72.50 C 0.00 0.00 0.00 7.44 -1.45 36 0 183 0
30DEC26 75.00 C 6.19 6.19 5.77 5.99 -1.46 35 229 365 +145
30DEC26 77.50 C 5.27 5.27 4.65 4.92 -1.21 35 2,711 2,772 +2,662
30DEC26 80.00 C 3.96 4.23 3.60 3.95 -1.06 35 132 485 +100
30DEC26 82.50 C 3.42 3.42 3.03 3.17 -0.90 36 71 287 +11
30DEC26 85.00 C 2.36 2.59 2.33 2.48 -0.77 36 906 2,218 +617
30DEC26 87.50 C 1.99 1.99 1.82 1.92 -0.64 36 21 1,188 0
30DEC26 90.00 C 1.68 1.68 1.46 1.47 -0.53 36 71 5,414 -58
30DEC26 92.50 C 0.00 0.00 0.00 1.11 -0.44 36 0 2,606 0
30DEC26 95.00 C 1.19 1.19 0.99 0.83 -0.36 35 165 5,318 -11
30DEC26 97.50 C 0.86 0.86 0.86 0.62 -0.29 35 6 1,008 -6
30DEC26 100.00 C 0.78 0.78 0.69 0.46 -0.23 35 11 3,341 -7
30DEC26 102.50 C 0.00 0.00 0.00 0.34 -0.18 35 0 776 0
30DEC26 105.00 C 0.51 0.51 0.51 0.25 -0.13 36 1 2,333 -1
30DEC26 107.50 C 0.00 0.00 0.00 0.18 -0.11 35 0 212 0
30DEC26 110.00 C 0.39 0.39 0.39 0.13 -0.08 35 3 3,208 0
30DEC26 112.50 C 0.00 0.00 0.00 0.09 -0.06 35 0 647 0
30DEC26 115.00 C 0.32 0.32 0.32 0.07 -0.04 36 25 411 0
30DEC26 117.50 C 0.33 0.33 0.28 0.05 -0.03 36 13 510 +12
30DEC26 120.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 706 0
30DEC26 122.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,337 0
30DEC26 130.00 C 0.21 0.21 0.21 0.01 0.00 36 1 5,333 -1
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 451 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 140 0
30DEC26 140.00 C 0.17 0.17 0.17 0.01 0.00 41 35 140 -21
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 274 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 0 196 0
30MAR27 31.00 C 0.00 0.00 0.00 45.21 -1.96 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 44.23 -1.95 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 43.24 -1.96 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 42.26 -1.95 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 41.28 -1.95 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 40.29 -1.96 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 39.31 -1.95 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 38.33 -1.95 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 37.35 -1.95 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.18 -2.14 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 35.21 -2.41 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.26 -2.42 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.35 -2.38 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.43 -2.36 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.45 -2.38 30 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.53 -2.33 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.57 -2.34 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.64 -2.36 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.72 -2.36 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.79 -2.31 36 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 24.50 -2.30 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.31 -2.25 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.18 -2.20 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.08 -2.19 35 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 16.12 -2.14 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.33 -2.01 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.65 -1.65 35 0 62 0
30MAR27 70.00 C 0.00 0.00 0.00 11.45 -1.23 37 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 9.97 -1.55 36 0 136 0
30MAR27 75.00 C 8.67 8.67 8.46 8.68 -1.39 36 19 796 +3
30MAR27 77.50 C 7.87 7.87 7.38 7.53 -1.28 36 22 65 +15
30MAR27 80.00 C 6.37 6.37 6.37 6.52 -1.16 36 18 101 +18
30MAR27 82.50 C 0.00 0.00 0.00 5.64 -1.05 36 0 75 0
30MAR27 85.00 C 0.00 0.00 0.00 4.85 -0.93 36 0 212 0
30MAR27 87.50 C 0.00 0.00 0.00 4.13 -0.84 36 0 1,548 0
30MAR27 90.00 C 0.00 0.00 0.00 3.51 -0.75 36 0 4,546 0
30MAR27 92.50 C 3.60 3.60 3.60 2.97 -0.67 36 12 1,290 +12
30MAR27 95.00 C 0.00 0.00 0.00 2.51 -0.59 36 0 284 0
30MAR27 97.50 C 2.22 2.22 2.22 2.11 -0.53 36 1 710 0
30MAR27 100.00 C 2.01 2.01 2.01 1.77 -0.47 36 4 1,263 0
30MAR27 102.50 C 1.71 1.71 1.69 1.48 -0.41 36 50 533 0
30MAR27 105.00 C 0.00 0.00 0.00 1.24 -0.35 36 0 665 0
30MAR27 107.50 C 0.00 0.00 0.00 1.03 -0.31 36 0 290 0
30MAR27 110.00 C 1.13 1.18 1.13 0.86 -0.27 36 2 1,735 +1
30MAR27 112.50 C 1.05 1.05 1.05 0.71 -0.23 36 38 308 +8
30MAR27 115.00 C 1.05 1.05 1.01 0.59 -0.20 36 20 300 0
30MAR27 117.50 C 0.00 0.00 0.00 0.49 -0.17 36 0 127 0
30MAR27 120.00 C 0.00 0.00 0.00 0.40 -0.15 36 0 399 0
30MAR27 122.50 C 0.00 0.00 0.00 0.33 -0.13 36 0 131 0
30MAR27 125.00 C 0.00 0.00 0.00 0.27 -0.11 36 0 153 0
30MAR27 127.50 C 0.70 0.70 0.70 0.23 -0.09 36 4 96 -4
30MAR27 130.00 C 0.65 0.65 0.65 0.19 -0.07 36 8 743 0
30MAR27 132.50 C 0.00 0.00 0.00 0.15 -0.07 36 0 62 0
30MAR27 135.00 C 0.00 0.00 0.00 0.13 -0.05 36 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.10 -0.05 36 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.07 -0.03 36 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 128 0
30MAR27 152.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 112 0
30MAR27 155.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 45.40 -1.95 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 44.42 -1.95 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 43.45 -1.95 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 42.48 -1.94 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 41.50 -1.95 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 40.53 -1.95 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 39.57 -1.94 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 38.60 -1.94 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 37.64 -1.94 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 36.68 -1.94 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 35.73 -1.93 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 34.78 -1.93 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 33.84 -1.92 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 32.91 -1.91 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 31.98 -1.91 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 31.06 -1.90 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 30.16 -1.88 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 29.25 -1.88 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.36 -1.87 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.49 -1.84 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.81 -1.34 41 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.73 -1.33 40 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.42 -2.28 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.50 -2.14 36 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 17.75 -2.04 37 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 16.03 -1.98 36 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 14.27 -2.03 35 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 13.36 -1.38 38 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 11.96 -1.44 37 0 30 0
29JUN27 75.00 C 10.69 10.69 10.69 10.73 -1.39 37 15 1,773 +15
29JUN27 77.50 C 9.30 9.30 9.30 9.61 -1.24 37 1 101 +1
29JUN27 80.00 C 8.71 8.71 8.71 8.61 -1.15 37 1 556 0
29JUN27 82.50 C 7.30 7.30 7.30 7.70 -1.00 37 1 518 +1
29JUN27 85.00 C 6.66 6.66 6.66 6.82 -0.99 37 2 105 0
29JUN27 87.50 C 0.00 0.00 0.00 6.07 -0.85 37 0 478 0
29JUN27 90.00 C 0.00 0.00 0.00 5.37 -0.82 37 0 503 0
29JUN27 92.50 C 0.00 0.00 0.00 4.75 -0.74 37 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 4.20 -0.67 37 0 494 0
29JUN27 97.50 C 0.00 0.00 0.00 3.67 -0.65 37 0 72 0
29JUN27 100.00 C 0.00 0.00 0.00 3.26 -0.54 37 0 336 0
29JUN27 102.50 C 0.00 0.00 0.00 2.85 -0.53 37 0 138 0
29JUN27 105.00 C 0.00 0.00 0.00 2.51 -0.46 37 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 2.21 -0.33 37 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 1.91 -0.34 36 0 251 0
29JUN27 112.50 C 0.00 0.00 0.00 1.69 -0.28 37 0 60 0
29JUN27 115.00 C 0.00 0.00 0.00 1.49 -0.25 37 0 196 0
29JUN27 117.50 C 0.00 0.00 0.00 1.28 -0.25 36 0 47 0
29JUN27 120.00 C 0.00 0.00 0.00 1.13 -0.20 36 0 576 0
29JUN27 122.50 C 0.00 0.00 0.00 0.99 -0.19 36 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 0.85 -0.19 36 0 16 0
29JUN27 127.50 C 0.00 0.00 0.00 0.75 -0.15 36 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 0.66 -0.13 36 0 42 0
29JUN27 132.50 C 0.00 0.00 0.00 0.55 -0.15 36 0 31 0
29JUN27 135.00 C 1.00 1.00 1.00 0.50 -0.11 36 1 59 -1
29JUN27 137.50 C 0.00 0.00 0.00 0.43 -0.09 36 0 15 0
29JUN27 140.00 C 0.90 0.90 0.90 0.38 -0.09 36 1 1 +1
29JUN27 142.50 C 0.00 0.00 0.00 0.32 -0.09 36 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.29 -0.06 36 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.25 -0.06 36 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.22 -0.06 36 0 31 0
29JUN27 152.50 C 0.00 0.00 0.00 0.19 -0.06 37 0 25 0
29JUN27 155.00 C 0.00 0.00 0.00 0.17 -0.04 37 0 43 0
29JUN27 157.50 C 0.00 0.00 0.00 0.15 -0.04 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.13 -0.04 37 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.11 -0.04 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.09 -0.02 37 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 5 0
29SEP27 31.00 C 0.00 0.00 0.00 45.42 -1.94 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 44.45 -1.94 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 43.48 -1.94 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 42.52 -1.94 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 41.56 -1.93 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 40.60 -1.94 36 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 39.66 -1.92 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 38.71 -1.92 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 37.78 -1.91 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 36.85 -1.90 37 0 29 0
29SEP27 41.00 C 0.00 0.00 0.00 35.93 -1.90 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 35.02 -1.88 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 34.12 -1.87 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 33.22 -1.87 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 32.34 -1.86 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 31.48 -1.83 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 30.62 -1.83 37 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 29.76 -1.83 37 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 28.94 -1.79 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 28.12 -1.77 37 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 26.11 -1.74 37 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 24.20 -1.69 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.39 -1.59 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.63 -1.59 37 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 19.02 -1.48 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 17.44 -1.48 37 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 16.04 -1.35 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 15.08 -0.91 38 0 5 0
29SEP27 72.50 C 0.00 0.00 0.00 13.79 -1.29 38 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 12.59 -1.24 38 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 11.52 -1.08 38 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 10.47 -1.09 38 0 11 0
29SEP27 82.50 C 9.02 9.02 9.02 9.53 -0.98 38 15 20 +15
29SEP27 85.00 C 8.30 8.30 8.30 8.67 -0.92 37 1 47 +1
29SEP27 87.50 C 0.00 0.00 0.00 7.82 -0.92 37 0 51 0
29SEP27 90.00 C 7.11 7.14 7.11 7.14 -0.76 37 2 48 +2
29SEP27 92.50 C 0.00 0.00 0.00 6.46 -0.76 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 5.83 -0.71 37 0 15 0
29SEP27 97.50 C 0.00 0.00 0.00 5.30 -0.62 37 0 0 0
29SEP27 100.00 C 5.05 5.05 5.05 4.77 -0.62 37 21 361 +6
29SEP27 102.50 C 4.36 4.36 4.36 4.31 -0.55 37 1 147 +1
29SEP27 105.00 C 0.00 0.00 0.00 3.91 -0.49 37 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 3.52 -0.48 37 0 2 0
29SEP27 110.00 C 3.54 3.54 3.54 3.16 -0.34 37 1 22 +1
29SEP27 112.50 C 0.00 0.00 0.00 2.87 -0.28 37 0 10 0
29SEP27 115.00 C 3.32 3.32 3.32 2.51 -0.36 37 15 15 +6
29SEP27 117.50 C 0.00 0.00 0.00 2.24 -0.35 37 0 15 0
29SEP27 120.00 C 2.35 2.45 2.35 2.04 -0.27 37 45 977 +45
29SEP27 122.50 C 0.00 0.00 0.00 1.84 -0.27 37 0 41 0
29SEP27 125.00 C 0.00 0.00 0.00 1.65 -0.26 37 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 1.48 -0.24 37 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 1.34 -0.19 37 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 1.21 -0.19 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.08 -0.19 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.97 -0.17 37 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.88 -0.13 37 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 0.80 -0.13 37 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.71 -0.13 37 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.63 -0.12 37 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.58 -0.09 37 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.52 -0.09 37 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.47 -0.09 37 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.42 -0.08 37 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.38 -0.07 37 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.34 -0.06 37 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.31 -0.06 37 0 0 0
29SEP27 167.50 C 0.60 0.80 0.60 0.28 -0.05 37 3 6 +3
TOTAL CALL 11,248 211,652 +2,342
29SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 393 0
29SEP26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 465 0
29SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 521 0
29SEP26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 943 0
29SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,735 0
29SEP26 72.50 P 0.01 0.01 0.01 0.00 -0.01 0 6 5,667 0
29SEP26 75.00 P 0.10 0.45 0.01 0.00 -0.03 0 1,537 3,209 -49
29SEP26 77.50 P 1.50 2.77 1.22 1.75 +1.22 0 289 0 -2,229
29SEP26 80.00 P 3.70 5.44 3.70 4.25 +1.92 0 195 0 -3,541
29SEP26 82.50 P 6.84 7.58 6.69 6.75 +1.93 0 47 0 -3,829
29SEP26 85.00 P 9.35 10.10 8.65 9.25 +1.83 0 44 0 -5,625
29SEP26 87.50 P 11.20 13.52 11.20 11.75 +1.84 0 79 0 -3,743
29SEP26 90.00 P 14.40 15.30 14.39 14.25 +1.95 0 410 0 -8,807
29SEP26 92.50 P 16.14 17.30 16.14 16.75 +1.95 0 51 0 -4,167
29SEP26 95.00 P 19.20 19.20 19.20 19.25 +1.95 0 2 0 -5,170
29SEP26 97.50 P 22.29 22.35 22.14 21.75 +1.95 0 106 0 -599
29SEP26 100.00 P 0.00 0.00 0.00 24.25 +1.95 0 0 0 -1,939
29SEP26 102.50 P 0.00 0.00 0.00 26.75 +1.95 0 0 0 -1,254
29SEP26 105.00 P 0.00 0.00 0.00 29.25 +1.95 0 0 0 -1,194
29SEP26 107.50 P 0.00 0.00 0.00 31.75 +1.95 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.25 +1.95 0 0 0 -150
29SEP26 112.50 P 36.30 36.95 36.30 36.75 +1.95 0 55 0 -54
29SEP26 115.00 P 0.00 0.00 0.00 39.25 +1.89 0 0 0 -274
29SEP26 117.50 P 0.00 0.00 0.00 41.75 +1.95 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.25 +1.95 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 46.75 +1.95 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.25 +1.95 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.75 +1.95 0 0 0 0
29SEP26 130.00 P 54.50 54.50 54.50 54.25 +1.95 0 1 0 -4
29SEP26 132.50 P 0.00 0.00 0.00 56.75 +1.95 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 59.25 +1.95 0 0 0 -30
29SEP26 137.50 P 62.39 62.39 62.39 61.75 +1.95 0 2 0 -360
29SEP26 140.00 P 0.00 0.00 0.00 64.25 +1.95 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 66.75 +1.95 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 69.25 +1.95 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 71.75 +1.95 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 74.25 +1.95 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 76.75 +1.95 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 79.25 +1.95 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 81.75 +1.95 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 84.25 +1.95 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 86.75 +1.95 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 89.25 +1.95 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 91.75 +1.95 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 94.25 +1.95 0 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 114 0 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 0.00 100 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 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 56 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
02OCT26 70.00 P 0.05 0.05 0.05 0.01 0.00 38 9 19 +9
02OCT26 71.00 P 0.10 0.10 0.10 0.02 +0.01 35 4 35 0
02OCT26 72.00 P 0.18 0.18 0.18 0.06 +0.03 35 15 36 +15
02OCT26 73.00 P 0.23 0.32 0.21 0.15 +0.09 35 53 129 +53
02OCT26 74.00 P 0.43 0.64 0.37 0.33 +0.20 35 275 324 +185
02OCT26 75.00 P 0.74 1.06 0.61 0.64 +0.37 35 733 657 +538
02OCT26 76.00 P 1.03 1.42 1.03 1.12 +0.64 36 219 157 +121
02OCT26 77.00 P 1.46 1.93 1.46 1.73 +0.93 35 19 71 +3
02OCT26 78.00 P 2.30 3.00 2.30 2.55 +1.28 39 19 142 -3
02OCT26 79.00 P 0.00 0.00 0.00 3.39 +1.53 38 0 53 0
02OCT26 80.00 P 3.97 5.06 3.97 4.37 +1.78 44 7 62 -1
02OCT26 81.00 P 0.00 0.00 0.00 5.26 +1.81 36 0 32 0
02OCT26 82.00 P 6.69 6.69 6.69 6.40 +2.02 62 1 1 -1
02OCT26 83.00 P 0.00 0.00 0.00 7.39 +2.06 68 0 1 0
02OCT26 84.00 P 0.00 0.00 0.00 8.39 +2.08 75 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 9.38 +1.96 80 0 0 -1
02OCT26 86.00 P 0.00 0.00 0.00 10.38 +2.08 87 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 11.38 +2.08 93 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 12.38 +2.08 99 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 13.38 +2.08 104 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 14.38 +2.08 110 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 15.38 +2.08 116 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 16.38 +2.08 121 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 17.38 +2.08 127 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 18.38 +2.08 132 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 19.38 +2.08 138 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 20.38 +2.08 142 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 21.38 +2.08 147 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 22.38 +2.08 152 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 23.38 +2.08 157 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 24.38 +2.08 162 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 25.38 +2.08 166 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 64.00 P 0.04 0.04 0.04 0.01 0.00 41 7 7 +7
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
09OCT26 68.00 P 0.10 0.13 0.10 0.04 +0.02 33 35 35 +35
09OCT26 69.00 P 0.00 0.00 0.00 0.08 +0.04 34 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 0.14 +0.06 33 0 0 0
09OCT26 71.00 P 0.40 0.43 0.35 0.24 +0.11 33 6 6 +6
09OCT26 72.00 P 0.40 0.59 0.40 0.40 +0.18 33 60 39 +38
09OCT26 73.00 P 0.72 0.98 0.66 0.62 +0.27 33 163 137 +17
09OCT26 74.00 P 1.01 1.23 0.94 0.93 +0.40 34 377 346 +269
09OCT26 75.00 P 1.17 1.48 1.17 1.32 +0.57 34 121 131 -5
09OCT26 76.00 P 2.10 2.10 1.84 1.78 +0.72 33 32 32 -13
09OCT26 77.00 P 2.63 2.63 2.63 2.37 +0.92 33 5 40 -5
09OCT26 78.00 P 3.20 3.40 3.20 3.05 +1.10 34 6 15 -6
09OCT26 79.00 P 3.56 4.13 3.56 3.87 +1.36 36 7 15 +3
09OCT26 80.00 P 4.80 4.80 4.80 4.56 +1.43 32 1 1 +1
09OCT26 81.00 P 0.00 0.00 0.00 5.61 +1.72 39 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 6.40 +1.71 35 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 7.39 +1.84 39 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 8.39 +1.91 42 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 9.38 +1.96 45 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 10.38 +2.03 49 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 11.38 +2.06 52 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 12.38 +2.07 56 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 13.38 +2.08 59 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 14.38 +2.08 62 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 15.38 +2.08 65 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 16.47 +2.17 75 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 17.38 +2.08 71 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 18.38 +2.08 74 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 19.47 +2.17 85 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 20.38 +2.08 80 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 21.38 +2.08 83 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 22.65 +2.35 104 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 73 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
29OCT26 57.50 P 0.09 0.09 0.09 0.01 0.00 37 2 376 0
29OCT26 60.00 P 0.12 0.12 0.11 0.03 +0.01 36 16 873 +16
29OCT26 62.50 P 0.19 0.19 0.19 0.07 +0.02 35 31 817 +31
29OCT26 65.00 P 0.33 0.35 0.33 0.19 +0.06 35 28 412 +1
29OCT26 67.50 P 0.45 0.67 0.45 0.44 +0.14 35 222 655 +65
29OCT26 70.00 P 0.69 1.13 0.64 0.89 +0.27 35 949 1,300 -355
29OCT26 72.50 P 1.72 1.93 1.60 1.60 +0.43 35 113 1,815 +9
29OCT26 75.00 P 2.55 3.04 2.51 2.59 +0.72 35 954 3,549 +892
29OCT26 77.50 P 3.88 4.40 3.71 3.92 +0.95 34 403 2,682 +157
29OCT26 80.00 P 5.31 6.50 5.31 5.61 +1.26 35 159 2,216 +66
29OCT26 82.50 P 7.58 8.20 7.46 7.73 +1.67 38 20 2,577 +17
29OCT26 85.00 P 9.17 10.69 9.17 9.65 +1.50 35 14 4,664 +10
29OCT26 87.50 P 12.69 12.69 12.30 12.15 +1.92 41 35 2,647 -15
29OCT26 90.00 P 14.56 14.56 14.56 14.73 +2.25 49 1 4,085 0
29OCT26 92.50 P 16.39 17.29 16.39 17.01 +2.15 48 4 936 -4
29OCT26 95.00 P 0.00 0.00 0.00 19.47 +2.03 51 0 861 -355
29OCT26 97.50 P 0.00 0.00 0.00 22.01 +2.21 57 0 440 0
29OCT26 100.00 P 0.00 0.00 0.00 24.38 +2.08 56 0 206 -30
29OCT26 102.50 P 0.00 0.00 0.00 26.75 +1.95 0 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 29.25 +1.95 0 0 0 -55
29OCT26 107.50 P 0.00 0.00 0.00 31.97 +2.17 72 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 34.25 +1.95 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 36.75 +1.95 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 39.25 +1.89 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 41.75 +1.95 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 44.25 +1.95 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 46.75 +1.95 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 49.25 +1.95 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 51.75 +1.95 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 54.25 +1.95 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 56.75 +1.95 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 59.25 +1.95 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 61.75 +1.95 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 64.25 +1.95 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 66.96 +2.16 115 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 69.25 +1.95 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 71.75 +1.95 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 74.25 +1.95 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 76.75 +1.95 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 79.25 +1.95 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 81.75 +1.95 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 84.25 +1.95 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 86.75 +1.95 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 89.25 +1.95 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 91.75 +1.95 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 94.25 +1.95 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 80 0
27NOV26 55.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 10 0
27NOV26 57.50 P 0.00 0.00 0.00 0.10 +0.03 36 0 26 0
27NOV26 60.00 P 0.39 0.39 0.39 0.20 +0.05 35 2 59 0
27NOV26 62.50 P 0.61 0.62 0.59 0.40 +0.09 36 70 99 +41
27NOV26 65.00 P 0.85 0.97 0.83 0.72 +0.17 36 315 2,247 +232
27NOV26 67.50 P 1.34 1.42 1.33 1.20 +0.26 36 23 404 +21
27NOV26 70.00 P 1.90 2.08 1.90 1.89 +0.38 36 215 719 +170
27NOV26 72.50 P 3.05 3.10 2.86 2.73 +0.55 36 127 904 +25
27NOV26 75.00 P 3.79 4.20 3.70 3.80 +0.73 35 679 1,759 +511
27NOV26 77.50 P 5.11 5.47 4.98 5.14 +0.93 35 122 2,912 -43
27NOV26 80.00 P 6.74 7.26 6.74 6.82 +1.23 36 65 1,771 +35
27NOV26 82.50 P 8.50 9.15 8.50 8.71 +1.51 38 68 784 +68
27NOV26 85.00 P 10.16 11.00 10.16 10.67 +1.52 38 31 1,300 0
27NOV26 87.50 P 12.90 12.90 12.90 12.47 +1.48 35 1 1,353 +1
27NOV26 90.00 P 0.00 0.00 0.00 15.08 +2.01 41 0 5,671 0
27NOV26 92.50 P 0.00 0.00 0.00 17.21 +1.70 40 0 272 0
27NOV26 95.00 P 0.00 0.00 0.00 19.73 +1.95 44 0 613 0
27NOV26 97.50 P 0.00 0.00 0.00 22.11 +1.98 45 0 253 0
27NOV26 100.00 P 0.00 0.00 0.00 24.47 +1.96 45 0 247 0
27NOV26 102.50 P 0.00 0.00 0.00 27.08 +2.17 51 0 150 0
27NOV26 105.00 P 0.00 0.00 0.00 29.58 +2.17 54 0 1 0
27NOV26 107.50 P 0.00 0.00 0.00 32.07 +2.27 57 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 34.25 +1.95 0 0 0 -30
27NOV26 112.50 P 0.00 0.00 0.00 36.75 +1.95 0 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 39.25 +1.89 0 0 0 -15
27NOV26 117.50 P 0.00 0.00 0.00 42.07 +2.17 68 0 0 -15
27NOV26 120.00 P 0.00 0.00 0.00 44.57 +2.27 71 0 90 0
27NOV26 122.50 P 0.00 0.00 0.00 47.07 +2.17 73 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 49.25 +1.95 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 51.75 +1.95 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 54.25 +1.95 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 56.75 +1.95 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 59.25 +1.95 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 61.75 +1.95 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 64.25 +1.95 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 66.96 +2.16 87 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 69.25 +1.95 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 71.75 +1.95 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 74.25 +1.95 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 77.07 +2.27 98 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 79.57 +2.27 100 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 82.07 +2.27 102 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 84.57 +2.27 104 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 87.07 +2.27 106 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 89.57 +2.27 107 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 92.07 +2.27 109 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 94.57 +2.27 111 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 56 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30DEC26 46.00 P 0.14 0.14 0.14 0.01 0.00 36 20 45 +20
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 1,319 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 +0.02 36 0 535 0
30DEC26 55.00 P 0.38 0.38 0.38 0.15 +0.03 35 1 418 0
30DEC26 57.50 P 0.56 0.56 0.56 0.30 +0.07 36 4 230 +4
30DEC26 60.00 P 0.76 0.80 0.75 0.52 +0.11 36 183 3,412 +4
30DEC26 62.50 P 1.02 1.09 1.02 0.85 +0.17 36 465 903 +405
30DEC26 65.00 P 1.45 1.58 1.45 1.31 +0.24 36 207 2,072 +93
30DEC26 67.50 P 2.05 2.10 2.05 1.93 +0.33 36 15 857 +11
30DEC26 70.00 P 2.63 3.00 2.62 2.71 +0.47 36 1,024 10,814 +1,005
30DEC26 72.50 P 3.55 3.86 3.51 3.71 +0.68 36 206 1,324 +151
30DEC26 75.00 P 4.48 5.10 4.48 4.75 +0.75 35 155 1,940 +48
30DEC26 77.50 P 6.12 6.48 6.12 6.08 +0.90 35 2,633 4,135 +2,611
30DEC26 80.00 P 7.50 7.95 7.41 7.62 +1.07 35 119 2,396 -88
30DEC26 82.50 P 9.43 9.43 9.43 9.30 +1.21 35 15 2,113 0
30DEC26 85.00 P 10.79 10.79 10.79 11.14 +1.29 35 1 7,082 -1
30DEC26 87.50 P 0.00 0.00 0.00 13.49 +1.74 38 0 1,371 0
30DEC26 90.00 P 0.00 0.00 0.00 15.34 +1.63 37 0 6,207 0
30DEC26 92.50 P 0.00 0.00 0.00 17.89 +1.83 41 0 3,013 0
30DEC26 95.00 P 19.86 19.86 19.86 20.22 +1.99 42 3 4,815 0
30DEC26 97.50 P 0.00 0.00 0.00 22.29 +1.82 40 0 1,405 0
30DEC26 100.00 P 0.00 0.00 0.00 25.08 +1.86 47 0 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 27.08 +1.96 43 0 1,182 0
30DEC26 105.00 P 29.50 29.50 29.50 29.58 +2.08 45 1 765 0
30DEC26 107.50 P 0.00 0.00 0.00 32.13 +2.22 49 0 30 -133
30DEC26 110.00 P 0.00 0.00 0.00 34.25 +1.90 0 0 1,750 0
30DEC26 112.50 P 0.00 0.00 0.00 36.75 +1.95 0 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 39.25 +1.89 0 0 62 -2
30DEC26 117.50 P 0.00 0.00 0.00 42.07 +2.17 57 0 27 0
30DEC26 120.00 P 0.00 0.00 0.00 44.57 +2.27 59 0 82 0
30DEC26 122.50 P 0.00 0.00 0.00 47.07 +2.17 61 0 91 0
30DEC26 125.00 P 0.00 0.00 0.00 49.25 +1.95 0 0 0 -9
30DEC26 127.50 P 0.00 0.00 0.00 51.75 +1.95 0 0 0 -15
30DEC26 130.00 P 0.00 0.00 0.00 54.25 +1.95 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 56.75 +1.95 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 59.25 +1.95 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 61.75 +1.95 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 64.25 +1.95 0 0 0 0
30DEC26 142.50 P 67.26 67.26 67.26 66.96 +2.16 72 37 474 0
30DEC26 145.00 P 0.00 0.00 0.00 69.25 +1.95 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 71.75 +1.95 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.25 +1.95 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 77.07 +2.27 82 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 79.57 +2.27 83 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 82.07 +2.27 85 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 84.57 +2.27 86 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 87.07 +2.27 88 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 89.57 +2.27 89 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 92.07 +2.27 91 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 94.57 +2.27 92 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 0.00 35 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 0.00 36 0 3 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 8 0
30MAR27 45.00 P 0.43 0.43 0.43 0.10 +0.02 36 1 1 +1
30MAR27 46.00 P 0.00 0.00 0.00 0.13 +0.03 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.16 +0.03 36 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.19 +0.03 36 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.25 +0.05 36 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.30 +0.05 36 0 614 0
30MAR27 52.50 P 0.85 0.86 0.85 0.48 +0.07 36 70 170 +10
30MAR27 55.00 P 1.06 1.06 1.06 0.74 +0.10 36 1 36 +1
30MAR27 57.50 P 1.30 1.46 1.30 1.10 +0.16 36 19 311 +19
30MAR27 60.00 P 1.83 1.83 1.83 1.55 +0.23 36 26 6,511 0
30MAR27 62.50 P 0.00 0.00 0.00 2.12 +0.28 36 0 389 0
30MAR27 65.00 P 3.02 3.10 2.91 2.80 +0.32 36 147 1,371 +53
30MAR27 67.50 P 3.78 3.84 3.78 3.61 +0.44 36 29 412 -1
30MAR27 70.00 P 4.40 4.86 4.40 4.45 +0.48 35 107 10,411 +5
30MAR27 72.50 P 5.55 5.71 5.55 5.51 +0.62 35 20 1,108 +18
30MAR27 75.00 P 6.74 6.87 6.74 6.70 +0.75 35 2 1,153 0
30MAR27 77.50 P 0.00 0.00 0.00 8.03 +0.86 35 0 919 0
30MAR27 80.00 P 9.68 9.98 9.68 9.51 +0.98 35 52 722 -50
30MAR27 82.50 P 10.60 11.55 10.60 11.11 +1.09 35 60 385 0
30MAR27 85.00 P 13.31 13.31 13.08 13.08 +1.31 36 45 7,422 -45
30MAR27 87.50 P 15.00 15.00 15.00 14.78 +1.08 36 15 1,670 0
30MAR27 90.00 P 16.44 16.75 16.37 17.13 +1.64 38 105 5,005 -15
30MAR27 92.50 P 0.00 0.00 0.00 19.13 +1.61 39 0 759 0
30MAR27 95.00 P 21.13 21.13 21.09 21.23 +1.70 39 6 890 0
30MAR27 97.50 P 0.00 0.00 0.00 23.37 +1.75 39 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 25.61 +1.85 40 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 27.89 +1.94 41 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 30.18 +1.99 41 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 32.50 +2.04 42 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 34.84 +2.07 42 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 37.30 +2.19 43 0 4 0
30MAR27 115.00 P 39.40 39.40 39.40 39.78 +2.34 45 3 164 -3
30MAR27 117.50 P 0.00 0.00 0.00 42.32 +2.36 47 0 18 0
30MAR27 120.00 P 0.00 0.00 0.00 44.57 +2.16 46 0 20 0
30MAR27 122.50 P 0.00 0.00 0.00 47.07 +2.16 47 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 49.25 +1.95 0 0 46 0
30MAR27 127.50 P 0.00 0.00 0.00 51.75 +1.95 0 0 30 0
30MAR27 130.00 P 0.00 0.00 0.00 54.25 +1.95 0 0 17 0
30MAR27 132.50 P 0.00 0.00 0.00 56.75 +1.95 0 0 15 0
30MAR27 135.00 P 57.87 57.87 57.87 59.25 +1.95 0 2 107 +2
30MAR27 137.50 P 0.00 0.00 0.00 61.75 +1.95 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 64.25 +1.95 0 0 0 -3
30MAR27 142.50 P 0.00 0.00 0.00 66.96 +2.16 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 69.25 +1.95 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 71.75 +1.95 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 74.25 +1.95 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 77.07 +2.27 63 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 79.57 +2.27 64 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 82.07 +2.27 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 84.57 +2.27 67 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 87.07 +2.27 68 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 89.57 +2.27 69 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 92.07 +2.27 70 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 94.57 +2.27 71 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.16 +0.03 37 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.19 +0.03 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.24 +0.04 36 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.29 +0.05 36 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.34 +0.05 36 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.41 +0.06 36 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.49 +0.07 36 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.57 +0.07 36 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 0.68 +0.11 36 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.79 +0.12 36 0 883 0
29JUN27 52.50 P 0.00 0.00 0.00 1.12 +0.16 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.52 +0.18 37 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 2.05 +0.25 37 0 139 0
29JUN27 60.00 P 0.00 0.00 0.00 2.67 +0.33 37 0 351 0
29JUN27 62.50 P 0.00 0.00 0.00 3.38 +0.36 37 0 128 0
29JUN27 65.00 P 0.00 0.00 0.00 4.13 +0.38 36 0 3,226 0
29JUN27 67.50 P 5.07 5.07 5.07 5.00 +0.47 36 32 309 +30
29JUN27 70.00 P 0.00 0.00 0.00 5.98 +0.57 36 0 6,874 0
29JUN27 72.50 P 0.00 0.00 0.00 7.08 +0.66 36 0 604 0
29JUN27 75.00 P 8.50 8.50 8.50 8.31 +0.75 36 2 3,656 +2
29JUN27 77.50 P 9.80 9.80 9.80 9.65 +0.84 35 1 327 +1
29JUN27 80.00 P 11.28 11.28 11.28 11.11 +0.93 36 15 947 0
29JUN27 82.50 P 0.00 0.00 0.00 12.74 +1.09 36 0 385 0
29JUN27 85.00 P 14.15 14.26 14.15 14.49 +1.19 36 30 1,027 -30
29JUN27 87.50 P 0.00 0.00 0.00 16.52 +1.35 37 0 448 0
29JUN27 90.00 P 18.18 18.18 18.18 18.35 +1.38 37 1 344 -1
29JUN27 92.50 P 0.00 0.00 0.00 20.29 +1.47 38 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 22.35 +1.60 38 0 89 0
29JUN27 97.50 P 0.00 0.00 0.00 24.39 +1.65 38 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 26.48 +1.69 39 0 27 0
29JUN27 102.50 P 0.00 0.00 0.00 28.64 +1.77 39 0 162 0
29JUN27 105.00 P 0.00 0.00 0.00 30.97 +1.96 40 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.16 +1.97 40 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.38 +1.97 40 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 37.75 +2.14 41 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 39.78 +1.86 39 0 212 0
29JUN27 117.50 P 0.00 0.00 0.00 42.32 +2.07 41 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 44.57 +2.08 40 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 47.07 +2.16 41 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 49.25 +1.90 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 51.75 +1.94 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 54.25 +1.95 0 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 56.75 +1.95 0 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 59.25 +1.95 0 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 61.75 +1.95 0 0 15 0
29JUN27 140.00 P 0.00 0.00 0.00 64.25 +1.95 0 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 66.96 +2.16 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 69.25 +1.95 0 0 0 -15
29JUN27 147.50 P 0.00 0.00 0.00 71.75 +1.95 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 74.25 +1.95 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 77.07 +2.27 55 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 79.57 +2.27 56 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 82.07 +2.27 57 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 84.57 +2.27 58 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 87.07 +2.27 59 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 89.57 +2.27 60 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 92.07 +2.27 61 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 94.57 +2.27 62 0 0 0
29SEP27 31.00 P 0.15 0.32 0.15 0.04 +0.01 37 20 20 +20
29SEP27 32.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 46 0
29SEP27 33.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.16 +0.03 36 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.20 +0.04 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.24 +0.04 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.30 +0.06 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.35 +0.06 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.41 +0.06 37 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.49 +0.08 37 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.57 +0.09 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.68 +0.12 37 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.80 +0.14 37 0 2 0
29SEP27 47.00 P 0.00 0.00 0.00 0.91 +0.13 37 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 1.03 +0.14 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.18 +0.17 37 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.34 +0.19 37 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.78 +0.23 37 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 2.31 +0.27 37 0 164 0
29SEP27 57.50 P 0.00 0.00 0.00 2.95 +0.37 37 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.62 +0.35 37 0 19 0
29SEP27 62.50 P 0.00 0.00 0.00 4.33 +0.36 36 0 47 0
29SEP27 65.00 P 5.21 5.22 5.20 5.16 +0.43 36 100 162 +100
29SEP27 67.50 P 6.16 6.31 6.15 6.09 +0.51 36 83 231 +83
29SEP27 70.00 P 7.20 7.36 7.19 7.12 +0.59 36 197 1,467 +196
29SEP27 72.50 P 0.00 0.00 0.00 8.31 +0.70 36 0 558 0
29SEP27 75.00 P 0.00 0.00 0.00 9.53 +0.75 36 0 550 0
29SEP27 77.50 P 10.94 10.94 10.94 10.89 +0.83 35 2 128 0
29SEP27 80.00 P 12.28 12.45 12.28 12.35 +0.92 36 3 357 +3
29SEP27 82.50 P 0.00 0.00 0.00 13.87 +0.97 35 0 151 0
29SEP27 85.00 P 0.00 0.00 0.00 15.54 +1.05 36 0 51 0
29SEP27 87.50 P 0.00 0.00 0.00 17.55 +1.36 37 0 32 0
29SEP27 90.00 P 19.25 19.31 19.25 19.38 +1.33 37 16 3,516 -11
29SEP27 92.50 P 0.00 0.00 0.00 21.34 +1.45 37 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 23.28 +1.52 38 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.26 +1.59 38 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.98 +1.32 37 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 29.15 +1.59 37 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 31.16 +1.54 37 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 33.30 +1.56 37 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 35.49 +1.61 37 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 37.75 +1.68 37 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 40.01 +1.69 37 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 42.32 +1.74 37 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 44.65 +1.78 37 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 47.07 +1.85 37 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 49.41 +1.82 37 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 51.83 +1.85 37 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 54.29 +1.90 37 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 56.75 +1.91 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 59.25 +1.95 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 61.75 +1.95 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 64.25 +1.95 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 66.96 +2.16 45 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 69.25 +1.95 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 71.75 +1.95 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 74.25 +1.95 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 77.07 +2.27 50 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 79.57 +2.27 51 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 82.07 +2.27 52 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 84.57 +2.27 53 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 87.07 +2.27 53 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 89.57 +2.27 54 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 92.07 +2.27 55 0 0 0
TOTAL PUT 15,968 207,099 -35,828
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 23.360
29SEP26 15.50 C 0.00 0.00 0.00 7.86 +0.49 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.36 +0.43 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.86 +0.43 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.36 +0.52 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.86 +0.43 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.36 +0.52 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.86 +0.46 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.36 +0.52 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.86 +0.49 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.36 +0.52 0 0 0 -8
29SEP26 21.00 C 0.00 0.00 0.00 2.36 +0.52 0 0 0 -43
29SEP26 22.00 C 1.38 1.38 1.38 1.36 +0.50 0 2 0 -70
29SEP26 23.00 C 0.10 0.38 0.07 0.36 +0.19 0 164 0 -379
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 459 0
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 396 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 656 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 492 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 758 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,181 0
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
29SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 7.90 +0.45 49 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.42 +0.40 62 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.97 +0.54 70 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.40 +0.56 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.94 +0.47 54 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.42 +0.53 43 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.93 +0.46 42 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.55 +0.54 55 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.88 +0.27 0 0 14 0
29OCT26 20.00 C 0.00 0.00 0.00 3.48 +0.39 37 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 2.59 +0.28 36 0 51 0
29OCT26 22.00 C 1.97 2.00 1.97 1.99 +0.35 44 17 22 +1
29OCT26 23.00 C 1.00 1.27 1.00 1.30 +0.15 40 34 194 +34
29OCT26 24.00 C 0.74 0.94 0.68 0.89 +0.15 42 36 158 +32
29OCT26 25.00 C 0.43 0.62 0.42 0.55 +0.09 42 58 288 +43
29OCT26 26.00 C 0.00 0.00 0.00 0.32 +0.05 42 0 180 0
29OCT26 27.00 C 0.16 0.16 0.16 0.18 +0.03 42 50 347 0
29OCT26 28.00 C 0.15 0.15 0.15 0.10 +0.02 42 1 158 +1
29OCT26 29.00 C 0.00 0.00 0.00 0.05 0.00 42 0 126 0
29OCT26 30.00 C 0.06 0.06 0.06 0.03 0.00 43 24 225 -9
29OCT26 31.00 C 0.00 0.00 0.00 0.02 0.00 45 0 170 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 224 0
29OCT26 33.00 C 0.03 0.03 0.03 0.01 0.00 49 1 126 -1
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
27NOV26 17.00 C 0.00 0.00 0.00 6.42 +0.40 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.94 +0.38 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.48 +0.28 34 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.03 +0.33 37 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.68 +0.39 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.19 +0.31 41 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.76 +0.29 40 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 3.05 +0.20 42 0 6 0
27NOV26 22.00 C 0.00 0.00 0.00 2.53 +0.29 46 0 35 0
27NOV26 23.00 C 1.57 1.57 1.57 1.97 +0.26 46 1 119 0
27NOV26 24.00 C 1.22 1.22 1.22 1.50 +0.21 46 1 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.13 +0.17 46 0 33 0
27NOV26 26.00 C 0.00 0.00 0.00 0.84 +0.14 46 0 67 0
27NOV26 27.00 C 0.00 0.00 0.00 0.61 +0.11 46 0 25 0
27NOV26 28.00 C 0.40 0.40 0.40 0.44 +0.09 46 1 38 0
27NOV26 29.00 C 0.00 0.00 0.00 0.31 +0.07 46 0 91 0
27NOV26 30.00 C 0.26 0.26 0.26 0.21 +0.04 46 8 53 +8
27NOV26 31.00 C 0.00 0.00 0.00 0.15 +0.03 46 0 47 0
27NOV26 32.00 C 0.15 0.15 0.15 0.10 +0.02 46 1 1 +1
27NOV26 33.00 C 0.10 0.10 0.10 0.07 +0.02 46 1 32 0
27NOV26 34.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.03 0.00 46 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.06 +0.45 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.59 +0.42 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.06 +0.35 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.66 +0.39 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.15 +0.36 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.78 +0.43 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.31 +0.37 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.01 +0.45 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.48 +0.30 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.07 +0.28 41 0 15 0
30DEC26 21.00 C 3.13 3.25 3.13 3.60 +0.39 47 20 36 +6
30DEC26 22.00 C 0.00 0.00 0.00 2.92 +0.30 45 0 59 0
30DEC26 23.00 C 0.00 0.00 0.00 2.39 +0.26 45 0 90 0
30DEC26 24.00 C 0.00 0.00 0.00 1.93 +0.22 45 0 62 0
30DEC26 25.00 C 1.39 1.39 1.39 1.55 +0.19 45 30 171 +15
30DEC26 26.00 C 1.03 1.03 1.03 1.23 +0.16 45 2 104 0
30DEC26 27.00 C 0.96 0.96 0.96 0.97 +0.14 45 2 131 0
30DEC26 28.00 C 0.00 0.00 0.00 0.75 +0.11 45 0 2,518 0
30DEC26 29.00 C 0.00 0.00 0.00 0.58 +0.09 45 0 33 0
30DEC26 30.00 C 0.47 0.47 0.47 0.44 +0.07 45 1 674 0
30DEC26 31.00 C 0.00 0.00 0.00 0.34 +0.06 45 0 39 0
30DEC26 32.00 C 0.00 0.00 0.00 0.25 +0.04 45 0 497 0
30DEC26 33.00 C 0.00 0.00 0.00 0.19 +0.03 45 0 334 0
30DEC26 34.00 C 0.00 0.00 0.00 0.14 +0.02 45 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.11 +0.02 45 0 108 0
30DEC26 36.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.03 0.00 45 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 0.00 44 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30MAR27 15.50 C 0.00 0.00 0.00 8.37 +0.29 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.01 +0.34 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.61 +0.43 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.27 +0.49 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.81 +0.42 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.32 +0.31 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.98 +0.33 45 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.62 +0.32 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.28 +0.31 45 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.99 +0.35 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.38 +0.30 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.84 +0.29 46 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.35 +0.27 46 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 2.90 +0.24 46 0 46 0
30MAR27 25.00 C 0.00 0.00 0.00 2.52 +0.23 46 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 2.18 +0.22 46 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 1.87 +0.19 46 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.60 +0.17 46 0 28 0
30MAR27 29.00 C 0.00 0.00 0.00 1.36 +0.15 45 0 125 0
30MAR27 30.00 C 1.03 1.25 1.03 1.16 +0.13 45 107 928 +59
30MAR27 31.00 C 0.00 0.00 0.00 0.98 +0.11 45 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 0.83 +0.09 45 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.70 +0.08 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.60 +0.08 45 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.50 +0.06 45 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.42 +0.05 45 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.36 +0.05 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.30 +0.04 45 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.25 +0.03 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.21 +0.03 45 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.18 +0.03 45 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 8.78 +0.40 48 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 8.40 +0.41 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.97 +0.38 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.67 +0.45 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.30 +0.44 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.96 +0.47 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.61 +0.48 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.28 +0.37 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.95 +0.36 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.70 +0.40 48 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 5.08 +0.29 47 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.55 +0.28 46 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.10 +0.29 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.67 +0.27 47 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 3.28 +0.25 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 2.93 +0.23 46 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.60 +0.20 46 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 2.32 +0.19 46 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 2.05 +0.17 46 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.82 +0.15 46 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.62 +0.15 46 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.43 +0.12 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.27 +0.11 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.12 +0.11 46 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.99 +0.08 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.88 +0.08 46 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.78 +0.08 46 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.69 +0.07 46 0 0 0
29JUN27 39.00 C 0.73 0.73 0.73 0.61 +0.06 46 15 28 +15
29SEP27 17.00 C 0.00 0.00 0.00 8.00 +0.40 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.67 +0.38 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.34 +0.36 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.01 +0.35 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.71 +0.35 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.42 +0.35 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.14 +0.35 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.60 +0.26 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.21 +0.35 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.76 +0.34 47 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 4.34 +0.32 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.95 +0.31 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.60 +0.28 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.28 +0.29 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.97 +0.25 47 0 3 0
29SEP27 29.00 C 0.00 0.00 0.00 2.72 +0.25 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.46 +0.24 47 0 15 0
29SEP27 31.00 C 2.00 2.00 2.00 2.23 +0.20 47 6 6 +6
29SEP27 32.00 C 0.00 0.00 0.00 2.04 +0.20 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.85 +0.20 47 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.67 +0.16 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.53 +0.16 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.39 +0.16 46 0 0 0
TOTAL CALL 583 16,820 -289
29SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 335 0
29SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 408 0
29SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
29SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 387 0
29SEP26 22.00 P 0.03 0.03 0.03 0.00 -0.02 0 35 548 -30
29SEP26 23.00 P 0.20 0.43 0.08 0.00 -0.31 0 57 337 -55
29SEP26 24.00 P 1.14 1.14 0.64 0.64 -0.53 0 8 0 -607
29SEP26 25.00 P 2.55 2.55 1.62 1.64 -0.56 0 2 0 -297
29SEP26 26.00 P 0.00 0.00 0.00 2.64 -0.52 0 0 0 -3
29SEP26 27.00 P 4.00 4.00 4.00 3.64 -0.54 0 1 0 -1,500
29SEP26 28.00 P 4.90 4.90 4.90 4.64 -0.52 0 2 0 -633
29SEP26 29.00 P 0.00 0.00 0.00 5.64 -0.54 0 0 0 -4
29SEP26 30.00 P 7.36 7.36 7.36 6.64 -0.55 0 1 0 -59
29SEP26 31.00 P 0.00 0.00 0.00 7.64 -0.52 0 0 0 -10
29SEP26 32.00 P 0.00 0.00 0.00 8.64 -0.52 0 0 0 -12
29SEP26 33.00 P 0.00 0.00 0.00 9.64 -0.59 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.64 -0.52 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.64 -0.52 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.64 -0.59 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.64 -0.52 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.64 -0.55 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.64 -0.52 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.64 -0.52 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.64 -0.52 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.64 -0.52 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.64 -0.56 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.64 -0.55 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.64 -0.54 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.64 -0.55 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.64 -0.57 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.64 -0.52 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.64 -0.60 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.64 -0.56 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.14 -0.55 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.64 -0.54 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.14 -0.52 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 52 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 23 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 17 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 -0.03 43 0 45 0
29OCT26 19.00 P 0.00 0.00 0.00 0.05 -0.04 43 0 129 0
29OCT26 19.50 P 0.00 0.00 0.00 0.08 -0.06 43 0 158 0
29OCT26 20.00 P 0.26 0.26 0.26 0.12 -0.09 42 3 154 0
29OCT26 21.00 P 0.44 0.44 0.32 0.27 -0.16 42 9 196 0
29OCT26 22.00 P 0.84 0.85 0.73 0.54 -0.21 42 20 269 +14
29OCT26 23.00 P 1.26 1.26 1.26 0.95 -0.25 43 15 308 +15
29OCT26 24.00 P 1.58 1.58 1.46 1.49 -0.31 43 17 298 -3
29OCT26 25.00 P 2.22 2.22 2.22 2.13 -0.42 42 1 266 +1
29OCT26 26.00 P 0.00 0.00 0.00 2.90 -0.49 41 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 3.88 -0.50 49 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 4.83 -0.37 53 0 132 0
29OCT26 29.00 P 0.00 0.00 0.00 5.82 -0.44 60 0 15 0
29OCT26 30.00 P 6.60 6.60 6.60 6.65 -0.54 45 3 3 +3
29OCT26 31.00 P 0.00 0.00 0.00 7.68 -0.52 57 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.78 -0.42 74 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.78 -0.45 80 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.68 -0.53 72 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.77 -0.39 89 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.78 -0.45 95 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 -0.03 45 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.09 -0.03 46 0 26 0
27NOV26 18.00 P 0.00 0.00 0.00 0.13 -0.04 46 0 7 0
27NOV26 18.50 P 0.00 0.00 0.00 0.18 -0.06 46 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.25 -0.07 46 0 13 0
27NOV26 19.50 P 0.48 0.48 0.48 0.33 -0.09 46 3 12 +3
27NOV26 20.00 P 0.00 0.00 0.00 0.44 -0.11 46 0 34 0
27NOV26 21.00 P 0.00 0.00 0.00 0.70 -0.15 46 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 1.04 -0.18 45 0 122 0
27NOV26 23.00 P 0.00 0.00 0.00 1.46 -0.23 45 0 1,818 0
27NOV26 24.00 P 0.00 0.00 0.00 1.99 -0.28 45 0 630 0
27NOV26 25.00 P 2.64 2.64 2.64 2.63 -0.36 45 4 122 -4
27NOV26 26.00 P 3.46 3.46 3.46 3.44 -0.30 48 15 111 +15
27NOV26 27.00 P 0.00 0.00 0.00 4.25 -0.36 49 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 5.11 -0.36 51 0 54 0
27NOV26 29.00 P 0.00 0.00 0.00 6.02 -0.35 53 0 4 0
27NOV26 30.00 P 0.00 0.00 0.00 6.96 -0.36 56 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 7.85 -0.44 55 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.83 -0.37 58 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.78 -0.45 59 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.78 -0.43 63 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.77 -0.42 66 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.78 -0.45 70 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 -0.02 45 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 -0.03 45 0 35 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 -0.04 45 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 0.15 -0.05 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.21 -0.05 45 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.27 -0.07 45 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 0.35 -0.09 45 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.45 -0.09 45 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.56 -0.10 45 0 27 0
30DEC26 20.00 P 0.00 0.00 0.00 0.69 -0.11 45 0 19 0
30DEC26 21.00 P 0.00 0.00 0.00 0.98 -0.15 44 0 18 0
30DEC26 22.00 P 1.52 1.52 1.40 1.36 -0.18 44 2 59 0
30DEC26 23.00 P 0.00 0.00 0.00 1.81 -0.23 44 0 112 0
30DEC26 24.00 P 0.00 0.00 0.00 2.35 -0.26 44 0 2,643 0
30DEC26 25.00 P 0.00 0.00 0.00 2.98 -0.37 44 0 190 0
30DEC26 26.00 P 3.94 3.94 3.94 3.69 -0.38 45 15 43 +4
30DEC26 27.00 P 0.00 0.00 0.00 4.55 -0.32 48 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 5.33 -0.36 48 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 6.22 -0.34 50 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 6.96 -0.50 46 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 7.97 -0.35 50 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.96 -0.30 54 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.90 -0.33 55 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 10.85 -0.36 56 0 81 0
30DEC26 35.00 P 0.00 0.00 0.00 11.81 -0.38 57 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 12.79 -0.44 59 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.78 -0.40 61 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.65 -0.54 52 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.80 -0.38 68 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.66 -0.52 59 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.73 -0.44 68 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.70 -0.47 68 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.68 -0.52 68 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.78 -0.41 79 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.79 -0.39 82 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.27 -0.04 45 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.33 -0.06 45 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.41 -0.06 45 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.50 -0.08 45 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.61 -0.08 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.72 -0.10 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.85 -0.09 45 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 0.98 -0.10 45 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 1.12 -0.12 45 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.28 -0.13 44 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 1.65 -0.16 44 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.07 -0.19 44 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 2.57 -0.21 44 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.12 -0.23 44 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 3.71 -0.28 44 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.38 -0.30 44 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.19 -0.30 46 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 5.93 -0.33 46 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 6.75 -0.26 47 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 7.56 -0.33 47 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 8.33 -0.40 46 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 9.19 -0.41 46 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 10.18 -0.30 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.96 -0.43 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.93 -0.39 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.86 -0.37 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.83 -0.37 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.86 -0.34 52 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 15.80 -0.38 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.74 -0.46 51 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.78 -0.42 55 0 4 0
29JUN27 15.50 P 0.72 0.72 0.72 0.55 -0.08 46 1 112 -1
29JUN27 16.00 P 0.00 0.00 0.00 0.66 -0.08 46 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.77 -0.08 46 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.89 -0.08 46 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.01 -0.09 45 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.18 -0.08 46 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.33 -0.09 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.49 -0.10 45 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.65 -0.13 45 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.85 -0.12 45 0 27 0
29JUN27 21.00 P 0.00 0.00 0.00 2.24 -0.16 45 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.70 -0.19 45 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.21 -0.22 45 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 3.76 -0.22 44 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.38 -0.25 45 0 31 0
29JUN27 26.00 P 5.43 5.43 5.43 5.09 -0.21 46 15 5 -15
29JUN27 27.00 P 0.00 0.00 0.00 5.78 -0.26 46 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.53 -0.24 46 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 7.29 -0.25 47 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.06 -0.27 47 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.87 -0.28 47 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.72 -0.26 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.56 -0.27 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.27 -0.47 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.28 -0.36 48 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.06 -0.43 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.95 -0.52 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.91 -0.47 46 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 15.84 -0.47 46 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 1.23 -0.09 46 0 4 0
29SEP27 17.50 P 0.00 0.00 0.00 1.38 -0.09 46 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.53 -0.10 46 0 4 0
29SEP27 18.50 P 0.00 0.00 0.00 1.69 -0.12 45 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 1.86 -0.14 45 0 5 0
29SEP27 19.50 P 0.00 0.00 0.00 2.05 -0.15 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.26 -0.15 45 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.69 -0.17 45 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.19 -0.15 45 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.69 -0.18 45 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.26 -0.19 44 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 4.86 -0.21 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.51 -0.23 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.16 -0.37 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.96 -0.27 46 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 7.69 -0.31 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.46 -0.26 46 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 9.23 -0.29 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.05 -0.32 46 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.87 -0.33 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.70 -0.35 46 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.57 -0.34 47 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.43 -0.36 47 0 0 0
TOTAL PUT 229 15,933 -3,178
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$ 482.200
29SEP26 240.00 C 0.00 0.00 0.00 242.20 - 0 0 0 -
29SEP26 245.00 C 0.00 0.00 0.00 237.20 -2.42 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 232.20 -2.42 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 227.20 -2.42 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 222.20 -2.42 0 0 0 -50
29SEP26 265.00 C 0.00 0.00 0.00 217.20 -2.42 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 212.20 -2.42 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 207.20 -2.42 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 202.20 -2.42 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 197.20 -2.42 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 192.20 -2.42 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 187.20 -2.42 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 182.20 -2.42 0 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 172.20 -2.43 0 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 162.20 -2.43 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 152.20 -2.43 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 142.20 -2.43 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 132.20 -2.43 0 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 122.20 -2.43 0 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 112.20 -2.43 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 102.20 -2.43 0 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 92.20 -2.43 0 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 82.20 -2.43 0 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 72.20 -2.43 0 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 62.20 -2.43 0 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 52.20 -2.44 0 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 42.20 -2.44 0 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 32.20 -2.44 0 0 0 -15
29SEP26 460.00 C 0.00 0.00 0.00 22.20 -2.50 0 0 0 -15
29SEP26 470.00 C 0.00 0.00 0.00 12.20 -2.98 0 0 0 -26
29SEP26 480.00 C 3.47 4.90 1.09 2.20 -4.87 0 182 0 -73
29SEP26 490.00 C 0.86 1.60 0.01 0.00 -2.38 0 120 485 -14
29SEP26 500.00 C 0.25 0.25 0.07 0.00 -0.55 0 240 1,501 +15
29SEP26 510.00 C 0.04 0.04 0.04 0.00 -0.08 0 10 937 0
29SEP26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,992 0
29SEP26 530.00 C 0.01 0.01 0.01 0.00 -0.01 0 11 2,428 -11
29SEP26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,481 0
29SEP26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 547 0
29SEP26 560.00 C 0.01 0.01 0.01 0.00 -0.01 0 667 1,746 +73
29SEP26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,255 0
29SEP26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 679 0
29SEP26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 419 0
29SEP26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 572 0
29SEP26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,698 0
29SEP26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,505 0
29SEP26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,857 0
29SEP26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 578 0
29SEP26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,959 0
29SEP26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 859 0
29SEP26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 316 0
29SEP26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 278 0
29SEP26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 424 0
29SEP26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,783 0
29SEP26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
29SEP26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,982 0
29SEP26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 305 0
29SEP26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29SEP26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 854 0
29SEP26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29SEP26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,556 0
29SEP26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
29SEP26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 378 0
29SEP26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,022 0
29SEP26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 384 0
29SEP26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 457 0
29SEP26 840.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29SEP26 850.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29SEP26 870.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
29SEP26 880.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29SEP26 890.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
29SEP26 940.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29SEP26 960.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 488 0
02OCT26 385.00 C 0.00 0.00 0.00 97.30 - 76 0 0 -
02OCT26 390.00 C 0.00 0.00 0.00 92.30 -2.43 70 0 0 0
02OCT26 395.00 C 0.00 0.00 0.00 87.30 -2.43 64 0 0 0
02OCT26 400.00 C 0.00 0.00 0.00 82.30 -2.43 56 0 0 0
02OCT26 405.00 C 0.00 0.00 0.00 77.30 -2.43 0 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 72.30 -2.44 0 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 67.30 -2.44 0 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 62.30 -2.44 0 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 57.31 -2.44 44 0 0 0
02OCT26 430.00 C 0.00 0.00 0.00 52.31 -2.45 39 0 0 0
02OCT26 435.00 C 0.00 0.00 0.00 47.31 -2.48 34 0 0 0
02OCT26 440.00 C 0.00 0.00 0.00 42.33 -2.51 38 0 0 0
02OCT26 445.00 C 0.00 0.00 0.00 37.36 -2.58 37 0 0 0
02OCT26 450.00 C 30.60 31.68 30.60 32.44 -2.68 37 2 0 0
02OCT26 455.00 C 0.00 0.00 0.00 27.60 -2.82 37 0 0 0
02OCT26 460.00 C 0.00 0.00 0.00 22.93 -2.97 37 0 0 0
02OCT26 465.00 C 17.91 17.91 17.91 18.50 -2.49 37 6 25 +3
02OCT26 470.00 C 17.13 17.32 12.94 14.55 -2.61 38 216 147 +108
02OCT26 475.00 C 0.00 0.00 0.00 10.93 -2.77 38 0 122 0
02OCT26 480.00 C 8.22 8.22 7.00 7.56 -3.10 36 10 76 +10
02OCT26 485.00 C 6.60 7.00 4.62 5.42 -2.65 38 69 57 -4
02OCT26 490.00 C 4.06 5.30 3.05 3.58 -2.35 38 410 310 +283
02OCT26 495.00 C 3.80 3.80 2.30 2.23 -2.00 38 72 79 +32
02OCT26 500.00 C 1.80 2.63 1.34 1.31 -1.62 38 215 171 +119
02OCT26 505.00 C 1.88 1.88 0.80 0.72 -1.33 38 77 81 +36
02OCT26 510.00 C 0.89 1.00 0.76 0.38 -0.97 38 24 429 0
02OCT26 515.00 C 0.77 0.77 0.77 0.19 -0.66 38 8 109 0
02OCT26 520.00 C 0.55 0.55 0.55 0.09 -0.42 38 15 149 +15
02OCT26 525.00 C 0.00 0.00 0.00 0.04 -0.26 38 0 64 0
02OCT26 530.00 C 0.00 0.00 0.00 0.02 -0.15 38 0 90 0
02OCT26 535.00 C 0.00 0.00 0.00 0.01 -0.09 39 0 29 0
02OCT26 540.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 65 0
02OCT26 545.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 66 0
02OCT26 550.00 C 0.02 0.02 0.02 0.01 -0.01 48 3 121 -3
02OCT26 555.00 C 0.00 0.00 0.00 0.01 0.00 51 0 66 0
02OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
02OCT26 565.00 C 0.00 0.00 0.00 0.01 0.00 57 0 125 0
02OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
02OCT26 575.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
02OCT26 585.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 595.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 605.00 C 0.00 0.00 0.00 0.01 0.00 80 0 200 0
02OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 385.00 C 0.00 0.00 0.00 97.52 - 38 0 0 -
09OCT26 390.00 C 0.00 0.00 0.00 92.52 -2.44 0 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 87.53 -2.44 36 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 82.54 -2.45 37 0 0 0
09OCT26 405.00 C 0.00 0.00 0.00 77.56 -2.45 38 0 0 0
09OCT26 410.00 C 0.00 0.00 0.00 72.58 -2.46 37 0 0 0
09OCT26 415.00 C 0.00 0.00 0.00 67.62 -2.47 38 0 0 0
09OCT26 420.00 C 0.00 0.00 0.00 62.68 -2.50 37 0 0 0
09OCT26 425.00 C 0.00 0.00 0.00 57.78 -2.52 38 0 0 0
09OCT26 430.00 C 0.00 0.00 0.00 52.92 -2.56 37 0 0 0
09OCT26 435.00 C 0.00 0.00 0.00 48.14 -2.59 37 0 0 0
09OCT26 440.00 C 0.00 0.00 0.00 43.46 -2.63 37 0 0 0
09OCT26 445.00 C 0.00 0.00 0.00 38.91 -2.66 37 0 0 0
09OCT26 450.00 C 0.00 0.00 0.00 34.51 -2.69 37 0 0 0
09OCT26 455.00 C 0.00 0.00 0.00 30.32 -2.70 37 0 0 0
09OCT26 460.00 C 0.00 0.00 0.00 26.35 -2.70 37 0 0 0
09OCT26 465.00 C 24.36 24.63 21.15 22.62 -2.71 37 102 68 +68
09OCT26 470.00 C 19.06 19.35 18.52 19.24 -1.97 37 35 35 +35
09OCT26 475.00 C 15.62 16.04 15.62 16.06 -2.06 37 30 30 +30
09OCT26 480.00 C 13.30 15.00 12.33 13.22 -2.11 37 20 15 0
09OCT26 485.00 C 12.16 12.16 10.04 10.74 -2.08 37 43 37 +24
09OCT26 490.00 C 10.10 10.10 8.11 8.55 -2.06 37 20 25 +20
09OCT26 495.00 C 0.00 0.00 0.00 6.81 -1.87 37 0 1 0
09OCT26 500.00 C 6.19 6.25 5.33 5.35 -1.67 37 72 75 +54
09OCT26 505.00 C 4.78 5.34 4.75 4.21 -1.40 37 90 131 +83
09OCT26 510.00 C 3.52 4.39 3.52 3.30 -1.13 38 51 63 +46
09OCT26 515.00 C 3.12 3.46 2.96 2.50 -0.96 38 61 87 +61
09OCT26 520.00 C 3.28 3.28 2.29 1.85 -0.94 38 38 46 +18
09OCT26 525.00 C 1.84 1.84 1.84 1.35 -0.79 38 30 54 +30
09OCT26 530.00 C 0.00 0.00 0.00 0.97 -0.66 38 0 0 0
09OCT26 535.00 C 0.00 0.00 0.00 0.69 -0.52 38 0 0 0
09OCT26 540.00 C 0.00 0.00 0.00 0.48 -0.41 38 0 2 0
09OCT26 545.00 C 0.00 0.00 0.00 0.33 -0.32 38 0 2 0
09OCT26 550.00 C 0.00 0.00 0.00 0.22 -0.25 37 0 0 0
09OCT26 555.00 C 0.00 0.00 0.00 0.15 -0.18 38 0 0 0
09OCT26 560.00 C 0.00 0.00 0.00 0.10 -0.13 38 0 1 0
09OCT26 565.00 C 0.00 0.00 0.00 0.07 -0.09 38 0 0 0
09OCT26 570.00 C 0.00 0.00 0.00 0.05 -0.06 38 0 5 0
09OCT26 575.00 C 0.00 0.00 0.00 0.03 -0.05 38 0 0 0
09OCT26 580.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 0 0
09OCT26 585.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
09OCT26 590.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 242.79 - 0 0 0 -
29OCT26 245.00 C 0.00 0.00 0.00 237.81 -2.42 65 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 232.82 -2.42 55 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 227.83 -2.42 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 222.84 -2.43 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 217.86 -2.42 59 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 212.87 -2.42 52 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 207.88 -2.42 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 202.89 -2.43 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 197.91 -2.42 52 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 192.92 -2.42 47 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 187.93 -2.43 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 182.94 -2.43 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 172.97 -2.43 42 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 163.00 -2.42 43 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 153.02 -2.43 37 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 143.06 -2.43 40 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 132.21 -3.33 0 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 122.60 -3.02 0 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 112.88 -1.79 0 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 103.24 -2.72 34 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 93.43 -1.91 35 0 1 0
29OCT26 400.00 C 0.00 0.00 0.00 84.24 -2.56 40 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 74.95 -2.61 40 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 66.00 -2.64 40 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 57.47 -2.65 40 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 49.44 -2.66 40 0 2 0
29OCT26 450.00 C 0.00 0.00 0.00 42.00 -2.63 40 0 300 0
29OCT26 460.00 C 35.48 35.48 35.48 35.21 -2.58 40 15 81 +15
29OCT26 470.00 C 29.99 30.67 29.38 29.12 -2.49 40 135 374 +135
29OCT26 480.00 C 25.57 25.57 25.57 23.53 -1.80 39 2 308 +2
29OCT26 490.00 C 18.32 20.30 17.68 18.76 -1.91 39 363 586 +260
29OCT26 500.00 C 18.37 18.37 14.07 14.71 -1.94 39 755 1,687 +629
29OCT26 510.00 C 12.29 12.48 11.21 11.69 -1.56 39 292 951 +127
29OCT26 520.00 C 10.00 10.42 8.59 9.05 -1.36 39 295 1,422 +46
29OCT26 530.00 C 7.30 8.01 6.86 7.03 -1.06 40 84 541 +11
29OCT26 540.00 C 5.91 5.91 5.40 5.38 -1.02 40 19 676 +1
29OCT26 550.00 C 4.80 5.20 4.15 3.99 -1.00 40 179 572 -30
29OCT26 560.00 C 3.75 3.96 3.42 2.92 -0.82 40 148 848 +55
29OCT26 570.00 C 2.93 3.09 2.63 2.11 -0.67 40 107 281 +2
29OCT26 580.00 C 2.26 2.31 2.26 1.50 -0.53 40 3 263 +3
29OCT26 590.00 C 1.99 1.99 1.99 1.03 -0.45 40 1 339 +1
29OCT26 600.00 C 1.60 1.60 1.45 0.72 -0.31 40 17 353 +15
29OCT26 610.00 C 0.00 0.00 0.00 0.50 -0.23 40 0 242 0
29OCT26 620.00 C 0.00 0.00 0.00 0.34 -0.18 40 0 1,557 0
29OCT26 630.00 C 0.00 0.00 0.00 0.23 -0.13 40 0 182 0
29OCT26 640.00 C 0.00 0.00 0.00 0.15 -0.10 40 0 325 0
29OCT26 650.00 C 0.00 0.00 0.00 0.10 -0.07 40 0 352 0
29OCT26 660.00 C 0.00 0.00 0.00 0.07 -0.05 40 0 300 0
29OCT26 670.00 C 0.00 0.00 0.00 0.04 -0.04 39 0 68 0
29OCT26 680.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 144 0
29OCT26 690.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 224 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 262 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 41 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 42 0 148 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 43 0 80 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 47 0 104 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 48 0 95 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 50 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 51 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 52 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 53 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.01 0.00 56 0 173 0
29OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 57 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.01 0.00 58 0 233 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 60 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 61 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 63 0 23 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 65 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 68 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 69 0 37 0
27NOV26 240.00 C 0.00 0.00 0.00 243.37 - 46 0 0 -
27NOV26 245.00 C 0.00 0.00 0.00 238.39 -2.42 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 233.42 -2.42 45 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 228.44 -2.42 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 223.47 -2.42 44 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 218.49 -2.42 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 213.52 -2.42 42 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 208.54 -2.42 36 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 203.57 -2.42 40 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 198.59 -2.43 36 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 193.62 -2.42 38 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 188.65 -2.42 39 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 183.68 -2.42 39 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 173.74 -2.43 38 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 163.83 -2.43 38 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 153.94 -2.43 38 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 144.10 -2.43 38 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 134.32 -2.43 38 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 124.05 -3.02 29 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 115.09 -2.42 38 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 105.20 -1.62 35 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 96.24 -1.69 37 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 87.68 -1.13 38 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 79.13 -2.34 38 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 70.95 -2.30 38 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 63.21 -2.24 38 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 55.93 -2.17 38 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 49.15 -2.09 38 0 30 0
27NOV26 460.00 C 42.12 42.12 42.12 42.89 -2.00 38 15 47 +15
27NOV26 470.00 C 38.05 38.78 35.62 36.73 -1.16 37 195 643 +175
27NOV26 480.00 C 32.68 32.68 32.68 31.72 -1.04 38 15 79 +15
27NOV26 490.00 C 27.55 27.55 26.07 27.16 -1.08 38 22 168 +15
27NOV26 500.00 C 23.43 23.43 23.43 23.05 -1.14 38 1 643 +1
27NOV26 510.00 C 20.30 20.90 19.47 19.53 -0.82 38 37 369 +20
27NOV26 520.00 C 0.00 0.00 0.00 16.51 -1.03 38 0 415 0
27NOV26 530.00 C 14.40 14.70 14.00 14.03 -0.88 39 54 285 +52
27NOV26 540.00 C 0.00 0.00 0.00 11.64 -1.04 39 0 137 0
27NOV26 550.00 C 9.72 9.72 9.68 9.57 -0.92 39 240 524 +190
27NOV26 560.00 C 8.80 8.80 8.80 7.82 -0.81 39 1 110 +1
27NOV26 570.00 C 0.00 0.00 0.00 6.17 -0.68 38 0 310 0
27NOV26 580.00 C 6.05 6.05 6.05 5.13 -0.61 38 60 578 -60
27NOV26 590.00 C 0.00 0.00 0.00 4.00 -0.51 38 0 100 0
27NOV26 600.00 C 0.00 0.00 0.00 3.20 -0.43 38 0 67 0
27NOV26 610.00 C 0.00 0.00 0.00 2.55 -0.36 38 0 97 0
27NOV26 620.00 C 0.00 0.00 0.00 2.02 -0.30 38 0 377 0
27NOV26 630.00 C 0.00 0.00 0.00 1.59 -0.25 38 0 61 0
27NOV26 640.00 C 0.00 0.00 0.00 1.25 -0.21 38 0 128 0
27NOV26 650.00 C 0.00 0.00 0.00 0.97 -0.18 38 0 66 0
27NOV26 660.00 C 0.00 0.00 0.00 0.76 -0.14 38 0 344 0
27NOV26 670.00 C 1.60 1.60 1.60 0.60 -0.10 38 2 76 0
27NOV26 680.00 C 0.00 0.00 0.00 0.45 -0.10 38 0 553 0
27NOV26 690.00 C 0.00 0.00 0.00 0.35 -0.07 38 0 160 0
27NOV26 700.00 C 0.00 0.00 0.00 0.27 -0.06 38 0 554 0
27NOV26 710.00 C 0.00 0.00 0.00 0.20 -0.05 38 0 21 0
27NOV26 720.00 C 0.00 0.00 0.00 0.16 -0.04 38 0 383 0
27NOV26 730.00 C 0.00 0.00 0.00 0.12 -0.03 38 0 35 0
27NOV26 740.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 11 0
27NOV26 760.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 6 0
27NOV26 810.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 870.00 C 0.20 0.20 0.20 0.01 0.00 42 5 65 0
27NOV26 880.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
27NOV26 890.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.01 0.00 45 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 46 0 5 0
27NOV26 930.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.01 0.00 48 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 49 0 33 0
30DEC26 240.00 C 0.00 0.00 0.00 244.02 - 31 0 0 -
30DEC26 245.00 C 0.00 0.00 0.00 239.06 -2.42 37 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 234.10 -2.42 38 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 229.14 -2.42 38 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 224.18 -2.42 37 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 219.22 -2.42 37 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 214.26 -2.43 36 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 209.31 -2.42 37 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 204.36 -2.42 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 199.41 -2.42 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 194.46 -2.43 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 189.52 -2.43 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 183.74 -3.28 0 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 173.86 -3.33 0 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 164.16 -3.24 0 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 154.52 -3.17 0 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 145.12 -2.94 32 0 0 0
30DEC26 350.00 C 139.10 139.10 138.62 135.46 -3.10 33 60 75 +60
30DEC26 360.00 C 0.00 0.00 0.00 126.19 -3.02 34 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 117.08 -1.81 35 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 108.13 -1.75 35 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 99.39 -1.67 36 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 91.61 -2.43 37 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 83.58 -2.41 37 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 75.92 -2.37 37 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 68.66 -2.33 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 61.82 -2.27 37 0 3 0
30DEC26 450.00 C 0.00 0.00 0.00 55.41 -2.21 37 0 60 0
30DEC26 460.00 C 48.70 48.70 48.70 49.44 -2.14 37 15 92 0
30DEC26 470.00 C 44.45 44.45 42.08 43.41 -1.19 36 90 406 +90
30DEC26 480.00 C 39.05 40.20 38.06 38.20 -1.40 36 37 382 +7
30DEC26 490.00 C 34.81 35.10 33.58 33.90 -1.28 37 54 341 +34
30DEC26 500.00 C 31.13 31.13 28.97 29.13 -1.71 36 82 708 +15
30DEC26 510.00 C 26.36 26.36 26.36 26.02 -1.08 37 1 1,171 +1
30DEC26 520.00 C 22.75 22.78 22.75 22.75 -1.01 37 30 142 +16
30DEC26 530.00 C 21.40 21.40 19.52 19.86 -0.95 37 83 507 -5
30DEC26 540.00 C 17.69 17.69 17.09 17.32 -0.89 37 42 179 +31
30DEC26 550.00 C 15.01 15.01 14.70 14.98 -0.96 37 56 379 +39
30DEC26 560.00 C 0.00 0.00 0.00 12.98 -1.05 37 0 385 0
30DEC26 570.00 C 11.55 11.55 11.55 11.08 -0.69 37 15 4,254 0
30DEC26 580.00 C 0.00 0.00 0.00 9.44 -0.64 37 0 185 0
30DEC26 590.00 C 0.00 0.00 0.00 8.01 -0.85 37 0 249 0
30DEC26 600.00 C 0.00 0.00 0.00 6.58 -0.74 37 0 1,680 0
30DEC26 610.00 C 0.00 0.00 0.00 5.55 -0.66 37 0 488 0
30DEC26 620.00 C 0.00 0.00 0.00 4.67 -0.58 37 0 466 0
30DEC26 630.00 C 0.00 0.00 0.00 3.92 -0.51 37 0 267 0
30DEC26 640.00 C 0.00 0.00 0.00 3.28 -0.45 37 0 1,091 0
30DEC26 650.00 C 0.00 0.00 0.00 2.73 -0.50 37 0 138 0
30DEC26 660.00 C 0.00 0.00 0.00 2.28 -0.34 37 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 1.89 -0.30 37 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 1.57 -0.26 37 0 126 0
30DEC26 690.00 C 2.50 2.50 2.50 1.30 -0.22 37 1 114 0
30DEC26 700.00 C 0.00 0.00 0.00 1.07 -0.19 37 0 74 0
30DEC26 710.00 C 0.00 0.00 0.00 0.88 -0.17 37 0 219 0
30DEC26 720.00 C 0.00 0.00 0.00 0.72 -0.15 37 0 1,771 0
30DEC26 730.00 C 0.00 0.00 0.00 0.59 -0.13 37 0 232 0
30DEC26 740.00 C 0.00 0.00 0.00 0.49 -0.10 37 0 47 0
30DEC26 750.00 C 0.00 0.00 0.00 0.40 -0.09 37 0 127 0
30DEC26 760.00 C 0.00 0.00 0.00 0.32 -0.08 37 0 173 0
30DEC26 770.00 C 0.00 0.00 0.00 0.26 -0.07 37 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 0.22 -0.05 37 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 0.18 -0.04 37 0 384 0
30DEC26 800.00 C 0.00 0.00 0.00 0.14 -0.04 37 0 1,483 0
30DEC26 810.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 36 0 110 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 37 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 38 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 39 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 40 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 41 0 1,260 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 41 0 106 0
30MAR27 240.00 C 0.00 0.00 0.00 245.86 - 36 0 0 -
30MAR27 245.00 C 0.00 0.00 0.00 240.95 -2.42 36 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 236.06 -2.41 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 231.16 -2.42 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 226.28 -2.42 36 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 221.41 -2.41 36 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 216.55 -2.41 36 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 211.70 -2.41 36 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 206.86 -2.41 36 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 202.04 -2.41 36 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 197.25 -2.40 36 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 192.47 -2.39 36 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 187.71 -2.40 36 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 178.28 -2.39 36 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 168.98 -2.37 36 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 159.83 -2.35 36 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 150.84 -2.33 36 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 142.06 -2.30 36 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 133.49 -2.26 36 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 125.16 -2.23 36 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 117.09 -2.19 36 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 109.30 -2.14 36 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 101.80 -2.09 36 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 94.61 -2.04 36 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 87.74 -1.98 36 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 81.20 -1.92 36 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 74.99 -1.85 36 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 69.12 -1.78 36 0 1,107 0
30MAR27 460.00 C 0.00 0.00 0.00 63.09 -0.88 35 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 57.83 -1.32 35 0 30 0
30MAR27 480.00 C 0.00 0.00 0.00 53.05 -1.17 35 0 15 0
30MAR27 490.00 C 0.00 0.00 0.00 48.61 -0.81 36 0 116 0
30MAR27 500.00 C 0.00 0.00 0.00 44.46 -1.39 36 0 297 0
30MAR27 510.00 C 0.00 0.00 0.00 40.54 -1.14 36 0 124 0
30MAR27 520.00 C 0.00 0.00 0.00 36.96 -1.09 36 0 224 0
30MAR27 530.00 C 0.00 0.00 0.00 33.71 -0.99 36 0 703 0
30MAR27 540.00 C 31.41 32.63 30.96 30.66 -0.93 36 366 428 +366
30MAR27 550.00 C 0.00 0.00 0.00 27.87 -0.88 36 0 129 0
30MAR27 560.00 C 0.00 0.00 0.00 25.56 -0.66 36 0 136 0
30MAR27 570.00 C 0.00 0.00 0.00 22.94 -0.77 36 0 88 0
30MAR27 580.00 C 0.00 0.00 0.00 20.89 -0.94 36 0 349 0
30MAR27 590.00 C 0.00 0.00 0.00 18.90 -0.82 36 0 517 0
30MAR27 600.00 C 0.00 0.00 0.00 16.51 -1.25 36 0 399 0
30MAR27 610.00 C 0.00 0.00 0.00 14.83 -0.22 36 0 407 0
30MAR27 620.00 C 0.00 0.00 0.00 13.32 -0.23 36 0 1,357 0
30MAR27 630.00 C 0.00 0.00 0.00 12.30 -0.60 36 0 1,085 0
30MAR27 640.00 C 0.00 0.00 0.00 10.70 -0.54 36 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 9.57 -0.65 36 0 942 0
30MAR27 660.00 C 0.00 0.00 0.00 8.56 -0.45 36 0 674 0
30MAR27 670.00 C 0.00 0.00 0.00 7.64 -0.42 36 0 104 0
30MAR27 680.00 C 0.00 0.00 0.00 6.82 -0.39 36 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 6.08 -0.36 36 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 5.42 -0.32 36 0 810 0
30MAR27 710.00 C 0.00 0.00 0.00 4.83 -0.29 36 0 20 0
30MAR27 720.00 C 0.00 0.00 0.00 4.30 -0.26 36 0 93 0
30MAR27 730.00 C 0.00 0.00 0.00 3.82 -0.24 36 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 3.40 -0.22 36 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 3.02 -0.20 36 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 2.68 -0.18 36 0 151 0
30MAR27 770.00 C 0.00 0.00 0.00 2.38 -0.16 36 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 2.11 -0.15 36 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 1.87 -0.13 36 0 103 0
30MAR27 800.00 C 3.50 3.50 3.50 1.65 -0.13 36 1 304 0
30MAR27 810.00 C 0.00 0.00 0.00 1.46 -0.11 36 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 1.30 -0.10 36 0 72 0
30MAR27 830.00 C 2.80 2.80 2.80 1.18 -0.06 36 6 1,257 -6
30MAR27 840.00 C 0.00 0.00 0.00 1.01 -0.09 36 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 0.90 -0.07 36 0 135 0
30MAR27 860.00 C 0.00 0.00 0.00 0.79 -0.07 36 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 0.70 -0.06 36 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 0.62 -0.05 36 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 0.55 -0.04 36 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 0.48 -0.05 36 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 0.43 -0.03 36 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 0.38 -0.03 36 0 15 0
30MAR27 930.00 C 0.00 0.00 0.00 0.33 -0.03 36 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 0.29 -0.03 36 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 0.26 -0.02 36 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 0.23 -0.02 36 0 141 0
29JUN27 240.00 C 0.00 0.00 0.00 246.10 - 36 0 0 -
29JUN27 245.00 C 0.00 0.00 0.00 241.22 -2.42 36 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 236.36 -2.42 36 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 231.50 -2.42 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 226.66 -2.42 36 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 221.84 -2.42 36 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 217.02 -2.43 36 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 212.24 -2.43 36 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 207.48 -2.43 36 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 202.73 -2.43 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 198.02 -2.43 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 193.37 -2.43 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 188.71 -2.43 36 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 179.54 -2.43 36 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 170.52 -2.43 36 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 161.74 -2.41 36 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 153.10 -2.42 36 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 144.76 -2.40 36 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 136.62 -2.40 36 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 128.75 -2.35 36 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 121.21 -2.36 36 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 113.84 -2.35 36 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 106.93 -2.29 36 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 100.23 -2.28 36 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 93.76 -2.19 36 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 87.78 -2.17 36 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 81.90 -2.18 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 76.40 -2.06 36 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 71.69 -1.03 36 0 5 0
29JUN27 470.00 C 0.00 0.00 0.00 66.80 -1.49 36 0 31 0
29JUN27 480.00 C 0.00 0.00 0.00 62.16 -1.04 36 0 15 0
29JUN27 490.00 C 0.00 0.00 0.00 57.77 -1.10 36 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 53.89 -0.94 36 0 37 0
29JUN27 510.00 C 0.00 0.00 0.00 50.07 -0.98 36 0 16 0
29JUN27 520.00 C 0.00 0.00 0.00 46.59 -0.14 36 0 13 0
29JUN27 530.00 C 0.00 0.00 0.00 43.56 +0.42 37 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 40.21 -0.90 37 0 16 0
29JUN27 550.00 C 0.00 0.00 0.00 37.41 -0.84 37 0 20 0
29JUN27 560.00 C 0.00 0.00 0.00 34.57 -1.10 37 0 33 0
29JUN27 570.00 C 0.00 0.00 0.00 30.19 -1.13 36 0 31 0
29JUN27 580.00 C 0.00 0.00 0.00 28.59 -0.35 36 0 19 0
29JUN27 590.00 C 0.00 0.00 0.00 26.44 -1.26 36 0 2 0
29JUN27 600.00 C 0.00 0.00 0.00 24.31 -1.89 36 0 9 0
29JUN27 610.00 C 0.00 0.00 0.00 22.27 -1.18 36 0 23 0
29JUN27 620.00 C 0.00 0.00 0.00 20.66 -1.04 36 0 198 0
29JUN27 630.00 C 0.00 0.00 0.00 19.06 -1.03 36 0 110 0
29JUN27 640.00 C 0.00 0.00 0.00 17.47 -1.04 36 0 11 0
29JUN27 650.00 C 0.00 0.00 0.00 15.96 -0.96 36 0 23 0
29JUN27 660.00 C 0.00 0.00 0.00 14.80 -1.09 36 0 46 0
29JUN27 670.00 C 0.00 0.00 0.00 13.64 -0.83 36 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 12.49 -0.83 36 0 69 0
29JUN27 690.00 C 0.00 0.00 0.00 11.33 -0.84 36 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 10.51 -0.64 36 0 36 0
29JUN27 710.00 C 0.00 0.00 0.00 9.70 -0.95 36 0 66 0
29JUN27 720.00 C 0.00 0.00 0.00 8.89 -0.64 36 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 8.08 -0.65 36 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 7.40 -0.52 36 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 6.85 -0.48 36 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 6.30 -0.48 36 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 5.75 -0.48 36 0 271 0
29JUN27 780.00 C 0.00 0.00 0.00 5.20 -0.48 36 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 4.78 -0.35 36 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 4.42 -0.35 36 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 4.06 -0.35 36 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 3.70 -0.35 36 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 3.34 -0.35 36 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 3.07 -0.26 36 0 111 0
29JUN27 850.00 C 0.00 0.00 0.00 2.84 -0.24 36 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 2.61 -0.24 36 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 2.38 -0.25 36 0 121 0
29JUN27 880.00 C 0.00 0.00 0.00 2.15 -0.25 36 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 1.95 -0.22 36 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 1.81 -0.16 36 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 1.67 -0.16 36 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 1.53 -0.16 36 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 1.39 -0.16 36 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 1.25 -0.17 36 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 1.14 -0.14 36 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 1.06 -0.10 36 0 30 0
29SEP27 240.00 C 0.00 0.00 0.00 246.25 - 35 0 0 -
29SEP27 245.00 C 0.00 0.00 0.00 241.40 -2.43 35 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 236.60 -2.43 35 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 231.81 -2.44 35 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 227.03 -2.44 35 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 222.29 -2.44 35 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 217.58 -2.45 35 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 212.90 -2.45 35 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 208.27 -2.45 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 203.64 -2.46 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 199.07 -2.47 35 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 194.58 -2.47 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 190.11 -2.48 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 181.25 -2.48 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 172.74 -2.49 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 164.27 -2.49 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 156.29 -2.48 35 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 148.37 -2.49 35 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 140.80 -2.46 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 133.52 -2.48 35 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 126.33 -2.48 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 119.68 -2.42 35 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 113.20 -2.43 35 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 106.74 -2.42 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 101.02 -2.35 35 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 95.31 -2.36 35 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 89.63 -2.36 35 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 84.70 -2.23 35 0 7 0
29SEP27 460.00 C 0.00 0.00 0.00 80.69 -1.02 36 0 15 0
29SEP27 470.00 C 0.00 0.00 0.00 76.06 -1.12 36 0 15 0
29SEP27 480.00 C 0.00 0.00 0.00 71.69 -1.10 36 0 30 0
29SEP27 490.00 C 0.00 0.00 0.00 67.57 -0.96 36 0 25 0
29SEP27 500.00 C 64.30 64.30 64.30 62.33 -2.10 35 12 34 +12
29SEP27 510.00 C 0.00 0.00 0.00 59.95 -0.53 36 0 2 0
29SEP27 520.00 C 0.00 0.00 0.00 56.52 -0.74 36 0 30 0
29SEP27 530.00 C 0.00 0.00 0.00 53.18 -1.21 36 0 25 0
29SEP27 540.00 C 0.00 0.00 0.00 49.71 -1.51 36 0 15 0
29SEP27 550.00 C 0.00 0.00 0.00 46.54 -1.71 36 0 2 0
29SEP27 560.00 C 0.00 0.00 0.00 43.78 -1.27 36 0 2 0
29SEP27 570.00 C 0.00 0.00 0.00 39.83 -2.25 35 0 9 0
29SEP27 580.00 C 0.00 0.00 0.00 37.15 -1.71 35 0 22 0
29SEP27 590.00 C 0.00 0.00 0.00 34.69 -1.50 35 0 23 0
29SEP27 600.00 C 0.00 0.00 0.00 32.62 -1.46 35 0 2 0
29SEP27 610.00 C 0.00 0.00 0.00 30.55 -1.46 35 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 28.48 -1.47 35 0 15 0
29SEP27 630.00 C 0.00 0.00 0.00 26.41 -1.48 35 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 24.86 -1.22 35 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 23.31 -1.22 35 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 21.75 -1.24 35 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 20.20 -1.24 35 0 1 0
29SEP27 680.00 C 0.00 0.00 0.00 18.78 -1.12 35 0 7 0
29SEP27 690.00 C 0.00 0.00 0.00 17.66 -0.99 35 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 16.53 -1.00 35 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 15.41 -1.00 35 0 4 0
29SEP27 720.00 C 0.00 0.00 0.00 14.28 -1.01 35 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 13.25 -0.92 35 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 12.46 -0.78 35 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 11.67 -0.79 35 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 10.88 -0.79 35 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 10.09 -0.79 35 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 9.30 -0.80 35 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 8.73 -0.59 35 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 8.20 -0.59 35 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 7.66 -0.60 35 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 7.13 -0.60 35 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 6.59 -0.60 35 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 6.07 -0.59 35 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 5.72 -0.43 35 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 5.37 -0.43 35 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 5.02 -0.43 35 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 4.66 -0.44 35 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 4.31 -0.45 35 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 3.96 -0.45 35 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 3.72 -0.34 35 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 3.50 -0.30 35 0 7 0
TOTAL CALL 6,963 105,896 +3,308
29SEP26 240.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29SEP26 245.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 657 0
29SEP26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29SEP26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 356 0
29SEP26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,851 0
29SEP26 450.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 3,042 -1
29SEP26 460.00 P 0.01 0.04 0.01 0.00 -0.06 0 20 1,626 -20
29SEP26 470.00 P 0.76 0.76 0.08 0.00 -0.56 0 105 648 -11
29SEP26 480.00 P 2.24 3.22 0.25 0.00 -2.72 0 508 608 +222
29SEP26 490.00 P 8.00 9.02 6.90 7.80 -0.26 0 15 0 -745
29SEP26 500.00 P 16.38 20.30 14.80 17.80 +1.42 0 89 0 -4,817
29SEP26 510.00 P 27.00 30.40 27.00 27.80 +2.35 0 4 0 -369
29SEP26 520.00 P 40.00 40.00 40.00 37.80 +2.40 0 6 0 -333
29SEP26 530.00 P 0.00 0.00 0.00 47.80 +2.40 0 0 0 -59
29SEP26 540.00 P 56.45 60.40 56.45 57.80 +2.40 0 68 0 -437
29SEP26 550.00 P 69.00 70.20 65.00 67.80 +0.44 0 44 0 -2,098
29SEP26 560.00 P 0.00 0.00 0.00 77.80 +2.40 0 0 0 -174
29SEP26 570.00 P 89.00 89.00 88.80 87.80 +2.40 0 7 0 -372
29SEP26 580.00 P 96.50 99.00 95.00 97.80 -0.46 0 50 0 -774
29SEP26 590.00 P 0.00 0.00 0.00 107.80 +0.20 0 0 0 -392
29SEP26 600.00 P 116.00 120.87 116.00 117.80 -0.20 0 18 0 -1,098
29SEP26 610.00 P 130.50 130.50 130.50 127.80 -0.20 0 5 0 -2,007
29SEP26 620.00 P 135.80 140.60 135.80 137.80 +2.40 0 25 0 -725
29SEP26 630.00 P 145.00 145.00 144.80 147.80 +2.40 0 13 0 -192
29SEP26 640.00 P 160.00 160.00 160.00 157.80 +2.40 0 1 0 -136
29SEP26 650.00 P 166.80 170.20 166.80 167.80 +2.40 0 22 0 -281
29SEP26 660.00 P 180.00 180.00 180.00 177.80 +2.40 0 30 0 -114
29SEP26 670.00 P 186.80 187.00 186.80 187.80 +2.40 0 14 0 -87
29SEP26 680.00 P 0.00 0.00 0.00 197.80 +2.40 0 0 0 -15
29SEP26 690.00 P 0.00 0.00 0.00 207.80 +2.40 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 217.80 +2.40 0 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 227.80 +2.40 0 0 0 -3
29SEP26 720.00 P 0.00 0.00 0.00 237.80 +2.40 0 0 0 -30
29SEP26 730.00 P 0.00 0.00 0.00 247.80 +2.40 0 0 0 -1,500
29SEP26 740.00 P 0.00 0.00 0.00 257.80 +2.40 0 0 0 -5
29SEP26 750.00 P 0.00 0.00 0.00 267.80 +2.40 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 277.80 +2.40 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 287.80 +2.40 0 0 0 -90
29SEP26 780.00 P 0.00 0.00 0.00 297.80 +2.40 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 307.80 +2.40 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 317.80 +2.40 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 327.80 +2.40 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 337.80 +2.40 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 347.80 +2.40 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 357.80 +2.40 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 367.80 +2.40 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 377.80 +2.40 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 387.80 +2.40 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 397.80 +2.40 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 407.80 +2.40 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 417.80 +2.40 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 427.80 +2.40 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 437.80 +2.40 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 447.80 +2.40 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 457.80 +2.40 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 467.80 +2.40 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 477.80 +2.40 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 487.80 +2.40 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 497.80 +2.40 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 507.80 +2.40 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 517.80 +2.40 0 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
02OCT26 390.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
02OCT26 425.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 430.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
02OCT26 435.00 P 0.00 0.00 0.00 0.01 -0.04 39 0 0 0
02OCT26 440.00 P 0.25 0.25 0.25 0.02 -0.07 38 10 24 +10
02OCT26 445.00 P 0.00 0.00 0.00 0.05 -0.14 37 0 20 0
02OCT26 450.00 P 0.00 0.00 0.00 0.13 -0.25 38 0 48 0
02OCT26 455.00 P 0.00 0.00 0.00 0.30 -0.39 37 0 29 0
02OCT26 460.00 P 1.50 1.50 1.09 0.63 -0.54 38 134 291 +127
02OCT26 465.00 P 2.08 2.08 2.08 1.22 -0.72 38 15 80 0
02OCT26 470.00 P 3.77 3.77 2.48 2.19 -0.84 38 95 250 +15
02OCT26 475.00 P 4.44 4.81 3.69 3.63 -0.88 38 130 157 +60
02OCT26 480.00 P 6.31 6.64 4.95 5.66 -0.75 38 141 151 +95
02OCT26 485.00 P 9.84 9.84 8.36 8.28 -0.54 39 31 94 +1
02OCT26 490.00 P 12.58 12.58 12.58 11.53 -0.19 39 15 68 +15
02OCT26 495.00 P 14.16 17.00 12.75 15.30 +0.23 40 113 115 +22
02OCT26 500.00 P 18.16 19.46 17.65 18.97 +0.13 37 101 85 -1
02OCT26 505.00 P 25.00 25.00 25.00 23.41 +1.12 37 1 53 -1
02OCT26 510.00 P 0.00 0.00 0.00 28.08 +1.50 37 0 45 0
02OCT26 515.00 P 0.00 0.00 0.00 32.91 +1.82 37 0 60 0
02OCT26 520.00 P 0.00 0.00 0.00 37.83 +2.05 37 0 0 0
02OCT26 525.00 P 0.00 0.00 0.00 42.80 +2.21 0 0 0 0
02OCT26 530.00 P 0.00 0.00 0.00 47.80 +2.32 0 0 0 0
02OCT26 535.00 P 0.00 0.00 0.00 52.80 +2.37 0 0 0 0
02OCT26 540.00 P 0.00 0.00 0.00 57.80 +2.40 0 0 0 0
02OCT26 545.00 P 0.00 0.00 0.00 62.80 +2.40 0 0 5 0
02OCT26 550.00 P 0.00 0.00 0.00 67.80 +0.44 0 0 0 0
02OCT26 555.00 P 0.00 0.00 0.00 72.80 +2.40 0 2 0 -2
02OCT26 560.00 P 0.00 0.00 0.00 77.80 +2.40 0 0 0 0
02OCT26 565.00 P 0.00 0.00 0.00 82.80 +2.40 0 0 0 0
02OCT26 570.00 P 0.00 0.00 0.00 87.80 +2.40 0 0 0 0
02OCT26 575.00 P 0.00 0.00 0.00 92.80 +2.40 0 0 0 0
02OCT26 580.00 P 0.00 0.00 0.00 97.80 -0.46 0 0 0 0
02OCT26 585.00 P 0.00 0.00 0.00 102.80 +2.40 0 0 0 0
02OCT26 590.00 P 0.00 0.00 0.00 107.80 +0.20 0 0 0 0
02OCT26 595.00 P 0.00 0.00 0.00 112.80 +2.40 0 0 0 0
02OCT26 600.00 P 0.00 0.00 0.00 117.80 -0.20 0 0 0 0
02OCT26 605.00 P 0.00 0.00 0.00 122.80 +2.40 0 0 0 0
02OCT26 610.00 P 0.00 0.00 0.00 127.80 -0.20 0 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
09OCT26 390.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 395.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 400.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
09OCT26 405.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
09OCT26 415.00 P 0.00 0.00 0.00 0.08 -0.04 38 0 0 0
09OCT26 420.00 P 0.00 0.00 0.00 0.13 -0.07 38 0 0 0
09OCT26 425.00 P 0.00 0.00 0.00 0.22 -0.10 37 0 0 0
09OCT26 430.00 P 0.00 0.00 0.00 0.37 -0.13 38 0 5 0
09OCT26 435.00 P 1.24 1.24 1.24 0.60 -0.15 38 15 15 +15
09OCT26 440.00 P 1.57 1.57 1.57 0.92 -0.19 38 10 11 +10
09OCT26 445.00 P 0.00 0.00 0.00 1.39 -0.22 38 0 0 0
09OCT26 450.00 P 0.00 0.00 0.00 2.01 -0.26 38 0 3 0
09OCT26 455.00 P 3.98 3.98 3.19 2.84 -0.28 38 65 65 +45
09OCT26 460.00 P 4.81 4.81 4.81 3.90 -0.27 38 2 13 +2
09OCT26 465.00 P 5.20 6.20 5.20 5.22 -0.23 38 11 11 +11
09OCT26 470.00 P 7.74 7.74 7.74 6.84 -0.22 38 2 4 0
09OCT26 475.00 P 8.16 8.72 8.16 8.83 -0.13 38 11 18 +11
09OCT26 480.00 P 12.02 12.02 10.11 11.03 -0.10 38 34 34 +34
09OCT26 485.00 P 12.47 14.80 12.47 13.57 -0.01 38 11 45 0
09OCT26 490.00 P 17.00 17.00 17.00 16.38 -0.03 38 7 25 -5
09OCT26 495.00 P 21.34 21.34 18.49 19.64 +0.11 38 86 116 +71
09OCT26 500.00 P 21.89 23.90 21.89 23.32 +1.08 39 139 131 +131
09OCT26 505.00 P 0.00 0.00 0.00 26.70 +0.94 37 0 0 0
09OCT26 510.00 P 0.00 0.00 0.00 30.70 +1.11 37 0 0 0
09OCT26 515.00 P 0.00 0.00 0.00 34.90 +1.30 37 0 0 0
09OCT26 520.00 P 40.00 40.00 40.00 39.26 +1.48 37 30 30 +30
09OCT26 525.00 P 0.00 0.00 0.00 43.81 +1.67 37 0 0 0
09OCT26 530.00 P 0.00 0.00 0.00 48.47 +1.82 37 0 0 0
09OCT26 535.00 P 0.00 0.00 0.00 53.21 +1.95 37 0 0 0
09OCT26 540.00 P 0.00 0.00 0.00 58.03 +2.07 37 0 0 0
09OCT26 545.00 P 0.00 0.00 0.00 62.92 +2.16 37 0 0 0
09OCT26 550.00 P 0.00 0.00 0.00 67.85 +0.49 37 0 0 0
09OCT26 555.00 P 0.00 0.00 0.00 72.81 +2.31 37 2 2 +2
09OCT26 560.00 P 0.00 0.00 0.00 77.80 +2.36 0 0 0 0
09OCT26 565.00 P 0.00 0.00 0.00 82.80 +2.39 0 0 0 0
09OCT26 570.00 P 0.00 0.00 0.00 87.80 +2.40 0 0 0 0
09OCT26 575.00 P 0.00 0.00 0.00 92.80 +2.40 0 0 0 0
09OCT26 580.00 P 0.00 0.00 0.00 97.80 -0.46 0 0 0 0
09OCT26 585.00 P 0.00 0.00 0.00 102.80 +2.40 0 0 0 0
09OCT26 590.00 P 0.00 0.00 0.00 107.80 +0.20 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 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 52 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 45 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 80 0
29OCT26 350.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 57 0
29OCT26 360.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 120 0
29OCT26 370.00 P 0.90 0.90 0.90 0.16 -0.04 40 6 229 +6
29OCT26 380.00 P 0.00 0.00 0.00 0.32 -0.06 40 0 219 0
29OCT26 390.00 P 0.00 0.00 0.00 0.59 -0.09 40 0 206 0
29OCT26 400.00 P 2.26 2.35 2.08 1.07 -0.12 40 80 431 +80
29OCT26 410.00 P 2.74 3.10 2.74 1.77 -0.17 40 30 1,085 +18
29OCT26 420.00 P 3.75 4.28 3.72 2.82 -0.21 40 186 1,216 +65
29OCT26 430.00 P 5.50 5.50 5.20 4.30 -0.23 40 2 536 +1
29OCT26 440.00 P 7.36 7.40 6.77 6.31 -0.22 40 26 586 +13
29OCT26 450.00 P 9.54 10.00 9.24 8.92 -0.22 40 27 615 +18
29OCT26 460.00 P 12.45 12.95 12.45 12.23 -0.13 40 12 341 +11
29OCT26 470.00 P 16.38 16.96 15.50 15.78 -0.39 40 375 1,486 +330
29OCT26 480.00 P 20.62 21.40 19.67 20.57 -0.05 40 392 2,018 +187
29OCT26 490.00 P 25.00 27.50 25.00 26.20 -0.17 40 138 1,331 +123
29OCT26 500.00 P 31.00 31.05 29.95 31.99 +0.28 40 54 1,274 +54
29OCT26 510.00 P 40.52 40.52 40.52 38.60 +0.70 40 15 1,323 0
29OCT26 520.00 P 50.46 50.46 46.00 45.89 +0.92 40 34 217 +26
29OCT26 530.00 P 53.00 53.50 53.00 53.69 +1.05 40 9 936 +6
29OCT26 540.00 P 64.17 64.17 64.17 61.98 -0.58 40 1 549 +1
29OCT26 550.00 P 73.10 73.10 73.10 70.71 -0.58 40 17 832 +17
29OCT26 560.00 P 79.00 81.00 79.00 79.73 +1.72 40 66 426 +59
29OCT26 570.00 P 0.00 0.00 0.00 89.00 +1.84 40 0 258 0
29OCT26 580.00 P 0.00 0.00 0.00 99.88 +0.47 47 0 446 0
29OCT26 590.00 P 0.00 0.00 0.00 109.44 +0.22 48 0 611 0
29OCT26 600.00 P 120.00 120.00 120.00 119.09 +1.09 49 30 699 +30
29OCT26 610.00 P 0.00 0.00 0.00 128.86 +0.86 51 0 237 0
29OCT26 620.00 P 0.00 0.00 0.00 138.89 +3.46 54 0 285 0
29OCT26 630.00 P 146.00 146.00 146.00 147.80 +2.40 0 2 163 0
29OCT26 640.00 P 158.00 158.00 158.00 157.80 +2.40 0 7 77 +7
29OCT26 650.00 P 0.00 0.00 0.00 167.80 +2.40 0 0 309 0
29OCT26 660.00 P 0.00 0.00 0.00 177.80 +2.40 0 0 100 0
29OCT26 670.00 P 0.00 0.00 0.00 187.80 +2.40 0 0 15 -2
29OCT26 680.00 P 0.00 0.00 0.00 197.80 +2.40 0 0 0 -10
29OCT26 690.00 P 0.00 0.00 0.00 207.80 +2.40 0 0 15 0
29OCT26 700.00 P 0.00 0.00 0.00 217.80 +2.40 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 227.80 +2.40 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 237.80 +2.40 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 247.80 +2.40 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 257.80 +2.40 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 267.80 +2.40 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 277.80 +2.40 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 287.80 +2.40 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 297.80 +2.40 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 307.80 +2.40 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 317.80 +2.40 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 327.80 +2.40 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 337.80 +2.40 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 347.80 +2.40 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 357.80 +2.40 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 367.80 +2.40 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 377.80 +2.40 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 387.80 +2.40 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 397.80 +2.40 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 407.80 +2.40 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 417.80 +2.40 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 427.80 +2.40 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 437.80 +2.40 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 447.80 +2.40 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 457.80 +2.40 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 467.80 +2.40 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 477.80 +2.40 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 - 53 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 48 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 0.00 38 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.07 0.00 38 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.24 0.00 38 0 1 0
27NOV26 350.00 P 0.00 0.00 0.00 0.41 0.00 38 0 40 0
27NOV26 360.00 P 0.00 0.00 0.00 0.68 0.00 38 0 83 0
27NOV26 370.00 P 0.00 0.00 0.00 1.09 +0.01 38 0 3 0
27NOV26 380.00 P 0.00 0.00 0.00 1.67 +0.02 38 0 98 0
27NOV26 390.00 P 0.00 0.00 0.00 2.46 +0.04 38 0 3 0
27NOV26 400.00 P 0.00 0.00 0.00 3.50 +0.04 38 0 28 0
27NOV26 410.00 P 5.80 6.25 5.78 5.10 +0.08 38 189 207 +189
27NOV26 420.00 P 7.32 8.01 7.32 6.97 +0.14 39 45 211 +45
27NOV26 430.00 P 0.00 0.00 0.00 9.25 +0.22 39 0 414 0
27NOV26 440.00 P 12.00 12.66 12.00 11.95 +0.27 39 26 572 +11
27NOV26 450.00 P 14.90 15.92 14.90 15.29 +0.33 39 46 1,024 +31
27NOV26 460.00 P 19.10 19.10 19.10 18.82 +0.12 38 15 620 0
27NOV26 470.00 P 23.05 23.36 23.05 23.48 +0.61 39 30 402 +15
27NOV26 480.00 P 27.44 28.20 26.53 28.06 +0.30 39 50 341 +35
27NOV26 490.00 P 32.77 32.77 32.70 33.29 +0.31 38 45 892 0
27NOV26 500.00 P 38.21 38.21 38.21 39.22 +0.24 39 15 2,737 0
27NOV26 510.00 P 0.00 0.00 0.00 45.78 +1.58 39 0 885 0
27NOV26 520.00 P 0.00 0.00 0.00 52.10 +1.22 38 0 176 0
27NOV26 530.00 P 0.00 0.00 0.00 59.27 +1.28 38 0 3,577 0
27NOV26 540.00 P 0.00 0.00 0.00 67.02 +1.43 38 0 82 0
27NOV26 550.00 P 0.00 0.00 0.00 75.03 +1.63 38 0 382 0
27NOV26 560.00 P 0.00 0.00 0.00 83.37 +1.65 38 0 335 0
27NOV26 570.00 P 0.00 0.00 0.00 93.94 +1.01 42 0 753 0
27NOV26 580.00 P 0.00 0.00 0.00 102.85 +0.85 43 0 193 0
27NOV26 590.00 P 0.00 0.00 0.00 111.89 +0.60 43 0 773 0
27NOV26 600.00 P 0.00 0.00 0.00 121.12 +0.98 44 0 270 0
27NOV26 610.00 P 0.00 0.00 0.00 130.45 +0.81 44 0 838 0
27NOV26 620.00 P 0.00 0.00 0.00 139.96 +1.20 45 0 452 0
27NOV26 630.00 P 150.00 150.00 150.00 149.54 +0.81 45 2 739 0
27NOV26 640.00 P 0.00 0.00 0.00 157.92 +2.31 38 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 167.83 +2.36 38 0 120 0
27NOV26 660.00 P 0.00 0.00 0.00 177.80 +2.40 0 0 157 0
27NOV26 670.00 P 0.00 0.00 0.00 187.80 +2.40 0 0 17 0
27NOV26 680.00 P 0.00 0.00 0.00 197.80 +2.40 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 207.80 +2.40 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 217.80 +2.40 0 0 4 -1
27NOV26 710.00 P 0.00 0.00 0.00 227.80 +2.40 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 237.80 +2.40 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 247.80 +2.40 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 257.80 +2.40 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 267.80 +2.40 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 277.80 +2.40 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 287.80 +2.40 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 297.80 +2.40 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 307.80 +2.40 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 317.80 +2.40 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 327.80 +2.40 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 337.80 +2.40 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 347.80 +2.40 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 357.80 +2.40 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 367.80 +2.40 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 377.80 +2.40 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 387.80 +2.40 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 397.80 +2.40 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 407.80 +2.40 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 417.80 +2.40 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 427.80 +2.40 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 437.80 +2.40 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 447.80 +2.40 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 457.80 +2.40 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 467.80 +2.40 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 477.80 +2.40 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 - 43 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 0.04 -0.01 37 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 60 0
30DEC26 310.00 P 0.87 0.87 0.87 0.20 -0.01 37 30 122 0
30DEC26 320.00 P 0.00 0.00 0.00 0.33 -0.01 37 0 62 0
30DEC26 330.00 P 0.00 0.00 0.00 0.52 -0.02 37 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.83 -0.02 37 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 1.26 -0.03 37 0 41 0
30DEC26 360.00 P 2.70 2.70 2.70 1.83 -0.02 37 1 76 +1
30DEC26 370.00 P 0.00 0.00 0.00 2.56 -0.03 37 0 45 0
30DEC26 380.00 P 3.69 3.69 3.69 3.60 -0.02 37 1 711 +1
30DEC26 390.00 P 5.75 5.81 5.57 4.87 -0.16 37 291 506 +271
30DEC26 400.00 P 6.93 6.93 6.93 6.56 +0.01 37 1 2,167 +1
30DEC26 410.00 P 0.00 0.00 0.00 8.60 +0.02 37 0 151 0
30DEC26 420.00 P 11.50 11.50 10.90 10.96 +0.08 37 23 94 +21
30DEC26 430.00 P 13.50 14.00 13.50 13.63 +0.13 37 11 374 +11
30DEC26 440.00 P 16.65 16.65 16.65 16.78 +0.12 37 20 934 -20
30DEC26 450.00 P 20.15 20.15 19.90 20.35 +0.22 37 6 1,136 +6
30DEC26 460.00 P 0.00 0.00 0.00 24.27 +0.20 37 0 1,026 0
30DEC26 470.00 P 0.00 0.00 0.00 28.72 +0.22 37 0 445 0
30DEC26 480.00 P 33.10 34.62 32.58 33.74 +0.33 37 62 644 +62
30DEC26 490.00 P 38.00 40.22 37.82 39.05 +0.06 37 165 1,040 +3
30DEC26 500.00 P 45.24 45.70 45.24 44.82 +0.42 37 18 621 +15
30DEC26 510.00 P 0.00 0.00 0.00 51.25 +0.46 37 1 2,606 +1
30DEC26 520.00 P 0.00 0.00 0.00 57.15 +0.84 37 0 564 0
30DEC26 530.00 P 0.00 0.00 0.00 64.27 +2.03 37 0 741 0
30DEC26 540.00 P 0.00 0.00 0.00 71.46 -0.77 37 0 1,277 0
30DEC26 550.00 P 0.00 0.00 0.00 79.24 +1.65 37 0 378 0
30DEC26 560.00 P 90.20 90.20 90.20 87.07 +3.87 37 2 4,899 -2
30DEC26 570.00 P 0.00 0.00 0.00 97.31 +0.59 40 0 437 0
30DEC26 580.00 P 104.00 105.00 104.00 105.79 +0.44 40 18 5,825 +18
30DEC26 590.00 P 0.00 0.00 0.00 115.95 +2.39 42 0 415 0
30DEC26 600.00 P 0.00 0.00 0.00 123.41 +0.13 40 0 5,087 0
30DEC26 610.00 P 0.00 0.00 0.00 132.41 +2.77 41 0 120 0
30DEC26 620.00 P 0.00 0.00 0.00 141.58 +1.38 41 0 761 0
30DEC26 630.00 P 0.00 0.00 0.00 150.81 +2.08 41 0 218 0
30DEC26 640.00 P 0.00 0.00 0.00 160.17 +3.55 41 0 899 0
30DEC26 650.00 P 0.00 0.00 0.00 169.77 +1.48 42 0 1,088 0
30DEC26 660.00 P 0.00 0.00 0.00 179.38 +3.53 42 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 189.12 +3.49 43 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 198.72 +3.24 43 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 208.84 +3.44 45 0 76 0
30DEC26 700.00 P 0.00 0.00 0.00 218.84 +3.44 46 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 227.80 +2.40 0 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 237.80 +2.40 0 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 247.80 +2.40 0 0 18 0
30DEC26 740.00 P 0.00 0.00 0.00 257.80 +2.40 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 267.80 +2.40 0 0 15 -15
30DEC26 760.00 P 0.00 0.00 0.00 277.80 +2.40 0 0 0 -5
30DEC26 770.00 P 0.00 0.00 0.00 287.80 +2.40 0 0 0 -20
30DEC26 780.00 P 0.00 0.00 0.00 297.80 +2.40 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 307.80 +2.40 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 317.80 +2.40 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 327.80 +2.40 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 337.80 +2.40 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 347.80 +2.40 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 357.80 +2.40 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 367.80 +2.40 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 377.80 +2.40 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 387.80 +2.40 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 397.80 +2.40 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 407.80 +2.40 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 417.80 +2.40 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 427.80 +2.40 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 437.80 +2.40 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 447.80 +2.40 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 457.80 +2.40 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 467.80 +2.40 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 477.80 +2.40 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 487.80 +2.40 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 497.80 +2.40 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 507.80 +2.40 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 517.80 +2.40 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.07 - 36 0 0 -
30MAR27 245.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.11 0.00 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 0.84 0.84 0.84 0.19 +0.01 36 20 50 +20
30MAR27 265.00 P 0.00 0.00 0.00 0.25 +0.01 36 0 90 0
30MAR27 270.00 P 0.00 0.00 0.00 0.31 +0.01 36 0 154 0
30MAR27 275.00 P 0.00 0.00 0.00 0.37 +0.01 36 0 150 0
30MAR27 280.00 P 1.27 1.27 1.27 0.48 +0.02 36 60 60 +30
30MAR27 285.00 P 0.00 0.00 0.00 0.58 +0.02 36 0 4 0
30MAR27 290.00 P 0.00 0.00 0.00 0.70 +0.03 36 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.86 +0.03 36 0 30 0
30MAR27 300.00 P 0.00 0.00 0.00 1.03 +0.03 36 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 1.46 +0.04 36 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 1.97 +0.05 36 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 2.72 +0.07 36 0 75 0
30MAR27 340.00 P 0.00 0.00 0.00 3.58 +0.12 36 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 4.66 +0.12 36 0 315 0
30MAR27 360.00 P 0.00 0.00 0.00 5.98 +0.18 36 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 7.48 +0.18 36 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 9.34 +0.26 36 0 125 0
30MAR27 390.00 P 0.00 0.00 0.00 11.36 +0.26 36 0 307 0
30MAR27 400.00 P 14.35 14.35 14.35 14.20 +0.74 36 3 1,829 +2
30MAR27 410.00 P 0.00 0.00 0.00 16.83 +0.26 36 0 134 0
30MAR27 420.00 P 0.00 0.00 0.00 19.65 +0.20 36 0 244 0
30MAR27 430.00 P 22.10 23.00 22.10 23.00 +0.30 36 4 389 +1
30MAR27 440.00 P 0.00 0.00 0.00 26.49 +0.62 36 0 1,514 0
30MAR27 450.00 P 31.21 31.38 31.03 30.57 +0.22 36 315 4,584 +5
30MAR27 460.00 P 0.00 0.00 0.00 35.00 +0.26 36 0 270 0
30MAR27 470.00 P 0.00 0.00 0.00 39.85 +0.35 36 0 109 0
30MAR27 480.00 P 0.00 0.00 0.00 44.99 +0.37 36 0 209 0
30MAR27 490.00 P 0.00 0.00 0.00 50.47 +0.41 36 0 93 0
30MAR27 500.00 P 0.00 0.00 0.00 55.97 +0.14 36 0 1,391 0
30MAR27 510.00 P 0.00 0.00 0.00 62.12 +0.16 36 0 59 0
30MAR27 520.00 P 0.00 0.00 0.00 68.21 -0.16 36 0 843 0
30MAR27 530.00 P 0.00 0.00 0.00 75.90 +0.22 37 0 558 0
30MAR27 540.00 P 0.00 0.00 0.00 82.96 +0.34 37 0 1,860 0
30MAR27 550.00 P 0.00 0.00 0.00 90.29 +3.43 37 0 1,521 0
30MAR27 560.00 P 0.00 0.00 0.00 96.06 +1.44 36 0 139 0
30MAR27 570.00 P 0.00 0.00 0.00 105.58 +3.41 37 0 75 0
30MAR27 580.00 P 0.00 0.00 0.00 111.64 +1.62 36 0 419 0
30MAR27 590.00 P 0.00 0.00 0.00 119.57 +1.65 36 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 129.82 -0.08 38 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 136.36 +1.81 36 0 393 0
30MAR27 620.00 P 0.00 0.00 0.00 144.87 +1.84 36 0 712 0
30MAR27 630.00 P 0.00 0.00 0.00 155.81 -0.21 38 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 162.62 +1.98 36 0 726 0
30MAR27 650.00 P 0.00 0.00 0.00 171.62 -1.13 36 0 650 0
30MAR27 660.00 P 0.00 0.00 0.00 180.79 +2.12 36 0 675 0
30MAR27 670.00 P 0.00 0.00 0.00 190.12 +2.13 36 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 199.50 +2.15 36 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 208.97 +2.19 36 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 218.84 +2.49 36 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 228.30 +2.27 36 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 238.05 +2.31 36 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 247.90 +2.35 36 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 257.80 +2.36 0 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 267.80 +2.40 0 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 277.80 +2.40 0 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 287.80 +2.40 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 297.80 +2.40 0 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 307.80 +2.40 0 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 317.80 +2.40 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 327.80 +2.40 0 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 337.80 +2.40 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 347.80 +2.40 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 357.80 +2.40 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 367.80 +2.40 0 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 377.80 +2.40 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 387.80 +2.40 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 397.80 +2.40 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 407.80 +2.40 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 417.80 +2.40 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 427.80 +2.40 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 437.80 +2.40 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 447.80 +2.40 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 457.80 +2.40 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 467.80 +2.40 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 477.80 +2.40 0 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.47 - 36 0 0 -
29JUN27 245.00 P 0.00 0.00 0.00 0.57 -0.01 36 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.68 -0.01 36 0 105 0
29JUN27 255.00 P 0.00 0.00 0.00 0.83 -0.01 36 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 1.00 -0.01 36 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 1.17 -0.01 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.37 -0.02 36 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 1.63 -0.02 36 0 146 0
29JUN27 280.00 P 0.00 0.00 0.00 1.89 -0.02 36 0 97 0
29JUN27 285.00 P 0.00 0.00 0.00 2.15 -0.02 36 0 45 0
29JUN27 290.00 P 0.00 0.00 0.00 2.52 -0.02 36 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 2.91 -0.01 36 0 1 0
29JUN27 300.00 P 0.00 0.00 0.00 3.30 -0.01 36 0 272 0
29JUN27 310.00 P 0.00 0.00 0.00 4.26 -0.01 36 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 5.37 -0.01 36 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 6.73 0.00 36 0 200 0
29JUN27 340.00 P 0.00 0.00 0.00 8.27 +0.01 36 0 120 0
29JUN27 350.00 P 0.00 0.00 0.00 10.11 +0.09 36 0 344 0
29JUN27 360.00 P 0.00 0.00 0.00 12.11 -0.33 36 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 14.33 +0.09 36 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 16.99 +0.09 36 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 19.67 -0.41 36 0 194 0
29JUN27 400.00 P 0.00 0.00 0.00 22.93 +0.17 36 0 121 0
29JUN27 410.00 P 0.00 0.00 0.00 26.13 +0.53 36 0 90 0
29JUN27 420.00 P 0.00 0.00 0.00 29.76 +0.03 36 0 17 0
29JUN27 430.00 P 0.00 0.00 0.00 33.66 +0.40 36 0 154 0
29JUN27 440.00 P 0.00 0.00 0.00 37.91 -0.04 36 0 32 0
29JUN27 450.00 P 0.00 0.00 0.00 42.39 +1.34 36 0 25 0
29JUN27 460.00 P 0.00 0.00 0.00 47.24 +1.45 36 0 16 0
29JUN27 470.00 P 0.00 0.00 0.00 52.01 +1.45 36 0 43 0
29JUN27 480.00 P 0.00 0.00 0.00 57.75 +2.04 36 0 85 0
29JUN27 490.00 P 0.00 0.00 0.00 63.31 +2.09 36 0 46 0
29JUN27 500.00 P 69.56 69.56 69.56 68.05 -0.85 35 15 2,075 0
29JUN27 510.00 P 75.70 75.70 75.70 75.60 +0.28 36 17 136 +15
29JUN27 520.00 P 0.00 0.00 0.00 82.03 +0.78 36 0 19 0
29JUN27 530.00 P 0.00 0.00 0.00 88.49 +0.78 36 0 60 0
29JUN27 540.00 P 0.00 0.00 0.00 95.24 +1.00 36 0 11 0
29JUN27 550.00 P 0.00 0.00 0.00 102.37 +1.00 36 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 109.52 +1.00 36 0 159 0
29JUN27 570.00 P 0.00 0.00 0.00 116.71 +1.02 36 0 81 0
29JUN27 580.00 P 0.00 0.00 0.00 124.41 +1.22 36 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 132.17 +1.22 36 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 139.95 +1.22 36 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 147.87 +1.33 36 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 156.15 +1.44 36 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 164.44 +1.44 36 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 172.77 +1.46 36 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 181.21 +1.55 36 0 52 0
29JUN27 660.00 P 0.00 0.00 0.00 189.93 +1.65 36 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 198.65 +1.65 36 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 207.41 +1.66 36 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 216.20 +1.69 36 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 225.25 +1.83 36 0 17 0
29JUN27 710.00 P 0.00 0.00 0.00 234.32 +1.84 36 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 243.40 +1.84 36 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 252.51 +1.86 36 0 32 0
29JUN27 740.00 P 0.00 0.00 0.00 261.75 +1.97 36 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 271.09 +2.00 36 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 280.45 +2.01 36 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 289.85 +2.03 36 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 299.30 +2.06 36 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 308.88 +2.16 36 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 318.54 +2.20 36 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 328.24 +2.21 36 0 0 0
29JUN27 820.00 P 335.00 335.00 335.00 338.02 +2.28 36 1 16 0
29JUN27 830.00 P 0.00 0.00 0.00 347.85 +2.29 36 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 357.80 +2.40 0 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 367.80 +2.40 0 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 377.80 +2.40 0 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 387.80 +2.40 0 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 397.80 +2.40 0 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 407.80 +2.40 0 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 417.80 +2.40 0 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 427.80 +2.40 0 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 437.80 +2.40 0 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 447.80 +2.40 0 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 457.80 +2.40 0 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 467.80 +2.40 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 477.80 +2.40 0 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 1.07 - 35 0 0 -
29SEP27 245.00 P 0.00 0.00 0.00 1.25 -0.03 35 0 4 0
29SEP27 250.00 P 0.00 0.00 0.00 1.46 -0.04 35 0 9 0
29SEP27 255.00 P 0.00 0.00 0.00 1.72 -0.05 35 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 1.99 -0.04 35 0 12 0
29SEP27 265.00 P 0.00 0.00 0.00 2.25 -0.05 35 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 2.61 -0.06 35 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 3.00 -0.06 35 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 3.39 -0.06 35 0 9 0
29SEP27 285.00 P 0.00 0.00 0.00 3.79 -0.06 35 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 4.31 -0.07 35 0 1 0
29SEP27 295.00 P 0.00 0.00 0.00 4.87 -0.07 35 0 61 0
29SEP27 300.00 P 0.00 0.00 0.00 5.43 -0.07 35 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 6.67 -0.07 35 0 1 0
29SEP27 320.00 P 0.00 0.00 0.00 8.21 -0.08 35 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 9.77 -0.08 35 0 28 0
29SEP27 340.00 P 0.00 0.00 0.00 11.82 -0.07 35 0 20 0
29SEP27 350.00 P 0.00 0.00 0.00 13.90 -0.07 35 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 16.31 -0.03 35 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 18.99 -0.04 35 0 5 0
29SEP27 380.00 P 0.00 0.00 0.00 21.70 -0.05 35 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 25.00 +0.01 35 0 0 0
29SEP27 400.00 P 27.50 27.50 27.50 28.39 +0.01 35 1 210 +1
29SEP27 410.00 P 0.00 0.00 0.00 31.64 -0.60 35 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 35.45 -0.63 35 0 35 0
29SEP27 430.00 P 0.00 0.00 0.00 39.87 -0.56 35 0 397 0
29SEP27 440.00 P 45.00 45.00 45.00 43.97 -0.59 35 53 93 +53
29SEP27 450.00 P 0.00 0.00 0.00 48.98 +1.15 35 0 47 0
29SEP27 460.00 P 0.00 0.00 0.00 53.94 +1.09 35 0 21 0
29SEP27 470.00 P 0.00 0.00 0.00 59.19 +1.04 35 0 338 0
29SEP27 480.00 P 64.70 64.70 64.70 63.84 -0.90 35 12 80 +12
29SEP27 490.00 P 0.00 0.00 0.00 69.86 -0.52 35 0 25 0
29SEP27 500.00 P 0.00 0.00 0.00 76.27 -0.07 35 0 65 0
29SEP27 510.00 P 0.00 0.00 0.00 82.12 +0.86 35 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 88.62 -0.19 35 0 62 0
29SEP27 530.00 P 0.00 0.00 0.00 95.12 +0.57 35 1 109 -1
29SEP27 540.00 P 0.00 0.00 0.00 101.67 +0.59 35 1 202 +1
29SEP27 550.00 P 0.00 0.00 0.00 108.52 +0.79 35 0 261 0
29SEP27 560.00 P 0.00 0.00 0.00 115.71 +0.79 35 0 3 0
29SEP27 570.00 P 0.00 0.00 0.00 122.93 +0.80 35 0 2 0
29SEP27 580.00 P 0.00 0.00 0.00 130.19 +0.81 35 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 137.69 +1.00 35 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 145.51 +1.04 35 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 153.35 +1.04 35 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 161.23 +1.06 35 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 169.17 +1.09 35 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 177.51 +1.28 35 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 185.88 +1.29 35 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 194.27 +1.30 35 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 202.70 +1.32 35 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 211.27 +1.44 35 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 220.06 +1.53 35 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 228.87 +1.54 35 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 237.69 +1.54 35 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 246.55 +1.56 35 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 255.51 +1.65 35 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 264.63 +1.74 35 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 273.78 +1.76 35 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 282.94 +1.76 35 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 292.13 +1.78 35 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 301.36 +1.81 35 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 310.75 +1.94 35 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 320.18 +1.96 35 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 329.66 +1.99 35 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 339.17 +2.01 35 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 348.75 +2.06 35 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 358.39 +2.10 35 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 368.15 +2.21 35 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 377.98 +2.26 35 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 387.81 +2.26 35 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 397.80 +2.40 0 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 407.80 +2.40 0 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 417.80 +2.40 0 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 427.80 +2.40 0 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 437.80 +2.40 0 0 0 0
TOTAL PUT 5,383 118,621 -14,112
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$ 3.315
29SEP26 2.40 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.22 +0.01 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.12 +0.01 0 0 0 -47
29SEP26 3.30 C 0.00 0.00 0.00 0.02 0.00 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 860 0
29SEP26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29SEP26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29SEP26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29SEP26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.93 +0.01 65 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.83 +0.01 58 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.73 +0.01 51 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.63 +0.01 44 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.53 +0.01 37 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.43 +0.01 31 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.33 +0.01 24 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.04 0.00 18 0 400 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 0.00 20 0 814 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 21 0 251 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 26 0 39 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 31 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 56 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 66 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 0.93 +0.01 39 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.83 +0.01 34 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.73 +0.01 29 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.63 +0.01 24 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.53 +0.01 20 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.35 +0.01 23 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.26 +0.01 21 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.05 0.00 21 0 5 0
27NOV26 3.60 C 0.00 0.00 0.00 0.04 +0.01 24 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 22 0 534 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 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 46 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 0.93 +0.01 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.64 +0.01 23 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.54 +0.01 19 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.45 +0.01 20 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 +0.01 19 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.28 +0.01 19 0 0 0
30DEC26 3.20 C 0.20 0.20 0.20 0.21 0.00 19 15 15 0
30DEC26 3.30 C 0.16 0.16 0.16 0.15 -0.01 19 3 31 +3
30DEC26 3.40 C 0.00 0.00 0.00 0.11 0.00 20 0 26 0
30DEC26 3.50 C 0.07 0.07 0.07 0.07 0.00 19 1,000 1,936 +400
30DEC26 3.60 C 0.00 0.00 0.00 0.05 0.00 20 0 577 0
30DEC26 3.70 C 0.03 0.03 0.03 0.03 0.00 20 615 1,004 +600
30DEC26 3.80 C 0.02 0.02 0.02 0.02 0.00 21 15 123 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 20 0 1,218 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 22 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 40 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 0.94 +0.01 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.66 +0.01 16 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.57 +0.01 18 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 0.00 17 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.41 +0.01 19 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.33 +0.01 18 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.27 -0.01 19 0 25 0
30MAR27 3.30 C 0.00 0.00 0.00 0.22 +0.01 20 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 +0.01 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 +0.01 19 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 0.00 20 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 +0.01 20 0 5 0
30MAR27 3.80 C 0.05 0.05 0.05 0.06 0.00 20 35 35 +35
30MAR27 3.90 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 0.00 20 0 6 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 0.00 20 0 120 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 18 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 21 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 24 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 29 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 44 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 48 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 0.97 +0.01 17 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.78 0.00 17 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.70 +0.01 20 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 0.00 19 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.53 0.00 19 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.46 +0.01 20 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.39 0.00 20 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.33 0.00 20 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.27 -0.01 19 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.23 0.00 20 0 16 0
29JUN27 3.50 C 0.00 0.00 0.00 0.19 0.00 20 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.15 -0.01 20 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.13 0.00 21 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.10 0.00 20 0 255 0
29JUN27 3.90 C 0.00 0.00 0.00 0.08 -0.01 20 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 2,550 0
29JUN27 4.10 C 0.00 0.00 0.00 0.05 0.00 20 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.04 0.00 21 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.03 0.00 20 0 520 0
29JUN27 4.40 C 0.00 0.00 0.00 0.02 0.00 20 0 32 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 19 0 870 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 20 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 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 0.97 +0.01 0 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.88 +0.01 20 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.79 +0.01 21 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.70 0.00 20 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.62 +0.01 21 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.54 +0.01 21 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.46 +0.01 20 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.39 0.00 20 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.33 0.00 20 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.27 -0.01 20 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.23 0.00 20 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.19 0.00 20 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29SEP27 3.80 C 0.12 0.12 0.12 0.10 0.00 20 3 3 0
29SEP27 3.90 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 270 0
29SEP27 4.10 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 1,686 47,319 +991
29SEP26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.00 -0.02 0 0 265 0
29SEP26 3.40 P 0.09 0.09 0.08 0.09 -0.01 0 50 0 -126
29SEP26 3.50 P 0.00 0.00 0.00 0.19 -0.01 0 0 0 -105
29SEP26 3.60 P 0.00 0.00 0.00 0.29 -0.01 0 0 0 -130
29SEP26 3.70 P 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.59 -0.01 0 0 0 -30
29SEP26 4.00 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 -30
29SEP26 4.10 P 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 -30
29SEP26 4.30 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 -30
29SEP26 4.40 P 0.00 0.00 0.00 1.09 -0.01 0 0 0 -90
29SEP26 4.50 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 -90
29SEP26 4.60 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 -60
29SEP26 4.70 P 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 -28
29SEP26 4.90 P 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.94 -0.01 0 0 0 -17
29SEP26 5.50 P 0.00 0.00 0.00 2.19 -0.01 0 0 0 -31
29SEP26 5.75 P 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.69 -0.01 0 0 0 -19
29SEP26 6.25 P 0.00 0.00 0.00 2.94 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.19 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.44 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.69 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.94 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.19 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.44 -0.01 0 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 -0.01 20 0 600 0
29OCT26 3.30 P 0.07 0.07 0.07 0.07 0.00 21 180 326 -61
29OCT26 3.40 P 0.00 0.00 0.00 0.12 -0.01 19 0 202 0
29OCT26 3.50 P 0.00 0.00 0.00 0.20 -0.01 20 0 134 0
29OCT26 3.60 P 0.00 0.00 0.00 0.30 0.00 27 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.39 -0.01 27 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.49 -0.01 31 0 0 -42
29OCT26 3.90 P 0.00 0.00 0.00 0.59 -0.01 36 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.69 -0.01 41 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.79 -0.01 45 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.89 -0.01 49 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.99 -0.01 52 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.09 -0.01 56 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.19 -0.01 60 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.29 -0.01 63 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.39 -0.01 67 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.49 -0.01 70 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 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 23 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.10 0.00 21 0 556 0
27NOV26 3.40 P 0.00 0.00 0.00 0.15 -0.01 20 0 110 0
27NOV26 3.50 P 0.00 0.00 0.00 0.23 0.00 23 0 8 0
27NOV26 3.60 P 0.00 0.00 0.00 0.31 0.00 23 0 56 0
27NOV26 3.70 P 0.00 0.00 0.00 0.39 -0.01 20 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.49 -0.01 24 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.59 -0.01 28 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.69 -0.01 31 0 380 0
27NOV26 4.10 P 0.00 0.00 0.00 0.79 -0.01 34 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.89 -0.01 37 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.99 -0.01 40 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.09 -0.01 43 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.19 -0.01 45 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.29 -0.01 48 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.39 -0.01 51 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.49 -0.01 53 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 23 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 3.10 P 0.05 0.05 0.05 0.05 -0.01 21 105 735 +105
30DEC26 3.20 P 0.00 0.00 0.00 0.08 -0.01 21 0 407 0
30DEC26 3.30 P 0.12 0.12 0.12 0.13 0.00 22 5 33 0
30DEC26 3.40 P 0.16 0.17 0.16 0.18 -0.01 21 24 112 +19
30DEC26 3.50 P 0.24 0.25 0.24 0.25 -0.01 22 26 1,165 +26
30DEC26 3.60 P 0.00 0.00 0.00 0.32 -0.02 21 0 1,874 0
30DEC26 3.70 P 0.00 0.00 0.00 0.41 -0.02 23 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.50 -0.01 24 0 262 0
30DEC26 3.90 P 0.00 0.00 0.00 0.60 -0.02 27 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.70 0.00 30 0 328 0
30DEC26 4.10 P 0.00 0.00 0.00 0.80 -0.01 33 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.90 -0.01 36 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 1.00 -0.01 38 0 170 0
30DEC26 4.40 P 0.00 0.00 0.00 1.10 -0.01 41 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.19 -0.01 38 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.29 -0.01 41 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.39 -0.01 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.49 -0.01 45 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.59 -0.01 47 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.69 -0.01 49 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.94 -0.01 53 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.19 -0.01 58 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.44 -0.01 62 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.69 -0.01 66 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.94 -0.01 70 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.19 -0.01 73 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.44 -0.01 77 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.69 -0.01 80 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.94 -0.01 83 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.19 -0.01 86 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.12 -0.01 20 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 0.00 21 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.22 -0.01 20 0 630 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 -0.01 20 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.36 -0.01 22 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.43 -0.02 21 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.52 -0.01 22 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.61 -0.02 23 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.71 -0.01 26 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.81 -0.01 28 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.90 -0.01 28 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 1.00 -0.01 30 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 1.10 -0.01 32 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.20 0.00 34 0 133 0
30MAR27 4.60 P 0.00 0.00 0.00 1.29 -0.01 32 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.39 -0.01 34 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.49 -0.01 35 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.59 -0.01 37 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.69 -0.01 38 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.94 -0.01 42 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.19 -0.01 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.44 -0.01 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.69 -0.01 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.94 -0.01 54 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.19 -0.01 57 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.44 -0.01 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.69 -0.01 62 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.94 -0.01 65 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.19 -0.01 67 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 0.02 -0.01 21 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.05 0.00 22 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.07 -0.01 22 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 20 0
29JUN27 3.10 P 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.16 -0.02 21 0 207 0
29JUN27 3.30 P 0.00 0.00 0.00 0.21 -0.02 21 0 245 0
29JUN27 3.40 P 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.32 -0.02 21 0 707 0
29JUN27 3.60 P 0.00 0.00 0.00 0.39 -0.02 22 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 -0.02 22 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.54 -0.02 22 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.63 -0.02 23 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.72 -0.02 24 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.81 -0.02 24 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.91 -0.01 26 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 1.00 -0.02 26 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.10 -0.01 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.20 -0.01 29 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.29 -0.02 28 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.39 -0.02 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.49 -0.02 31 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.59 -0.02 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.69 -0.01 34 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.94 -0.01 37 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.19 -0.01 40 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.02 0.00 20 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 0.04 -0.01 19 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.09 0.00 19 0 425 0
29SEP27 2.90 P 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.24 -0.01 18 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.30 0.00 18 0 15 0
29SEP27 3.40 P 0.00 0.00 0.00 0.36 -0.01 18 0 6 0
29SEP27 3.50 P 0.00 0.00 0.00 0.43 -0.01 18 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.50 -0.01 17 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.57 -0.01 16 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.65 -0.02 15 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.74 -0.01 16 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.82 -0.01 12 0 565 0
29SEP27 4.10 P 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.00 -0.01 0 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
TOTAL PUT 390 21,931 -769
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$ 10.510
29SEP26 7.00 C 0.00 0.00 0.00 3.51 -0.19 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.26 -0.21 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.01 -0.21 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.76 -0.21 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.51 -0.18 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.26 -0.19 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.01 -0.21 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.76 -0.15 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.51 -0.15 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.26 -0.15 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.01 -0.15 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.76 -0.18 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.51 -0.15 0 0 0 -2
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.18 0 0 40 0
29SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
29SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
29SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
29SEP26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
29SEP26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,702 0
29SEP26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,365 0
29SEP26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
29SEP26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.03 -0.19 44 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.78 -0.19 38 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.53 -0.16 30 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.26 -0.19 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.03 -0.19 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.79 -0.19 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.55 -0.14 32 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.31 -0.15 30 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.09 -0.14 31 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.88 -0.14 31 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.70 -0.12 31 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.39 -0.10 30 0 100 0
29OCT26 11.00 C 0.19 0.21 0.19 0.19 -0.08 30 111 573 +111
29OCT26 11.50 C 0.10 0.10 0.10 0.09 -0.04 31 30 206 +13
29OCT26 12.00 C 0.06 0.06 0.06 0.04 -0.02 32 10 72 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 43 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 56 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.55 -0.18 25 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.30 -0.19 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.07 -0.19 30 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.83 -0.22 29 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.63 -0.19 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.37 -0.23 28 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.22 -0.17 33 0 15 0
27NOV26 9.75 C 0.00 0.00 0.00 1.01 -0.15 31 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.84 -0.17 31 0 260 0
27NOV26 10.50 C 0.00 0.00 0.00 0.57 -0.14 32 0 424 0
27NOV26 11.00 C 0.00 0.00 0.00 0.38 -0.09 33 0 3 0
27NOV26 11.50 C 0.24 0.24 0.24 0.24 -0.06 33 60 75 +60
27NOV26 12.00 C 0.15 0.16 0.15 0.14 -0.04 33 65 65 +50
27NOV26 12.50 C 0.00 0.00 0.00 0.08 -0.03 33 0 45 0
27NOV26 13.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 17 0
27NOV26 13.50 C 0.00 0.00 0.00 0.03 0.00 35 0 21 0
27NOV26 14.00 C 0.00 0.00 0.00 0.02 0.00 36 0 2 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.05 -0.25 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.81 -0.24 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.57 -0.25 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.34 -0.23 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.11 -0.22 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.89 -0.22 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.68 -0.23 29 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.48 -0.21 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.30 -0.19 30 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 1.14 -0.17 31 0 15 0
30DEC26 10.00 C 0.90 0.90 0.90 0.98 -0.17 31 4 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.73 -0.13 32 0 126 0
30DEC26 11.00 C 0.00 0.00 0.00 0.53 -0.09 33 0 114 0
30DEC26 11.50 C 0.00 0.00 0.00 0.38 -0.06 34 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.25 -0.05 33 0 40 0
30DEC26 12.50 C 0.20 0.20 0.20 0.17 -0.03 33 10 119 -10
30DEC26 13.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.17 -0.25 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.95 -0.23 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.73 -0.22 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.52 -0.22 32 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.31 -0.21 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.12 -0.19 32 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.93 -0.20 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.76 -0.18 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.59 -0.18 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.43 -0.18 32 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 1.29 -0.16 32 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.04 -0.14 32 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 0.83 -0.11 32 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.67 -0.07 33 0 103 0
30MAR27 12.00 C 0.00 0.00 0.00 0.53 -0.05 33 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.41 -0.04 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.31 -0.03 33 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 0.24 -0.02 33 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 -0.02 33 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 -0.02 33 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 0.00 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.30 -0.23 32 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.09 -0.24 32 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 2.88 -0.23 32 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.69 -0.22 32 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.50 -0.21 32 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.32 -0.21 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.15 -0.20 32 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 1.98 -0.19 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.83 -0.18 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.69 -0.17 32 0 0 0
29JUN27 10.00 C 1.44 1.45 1.44 1.55 -0.17 32 4 15 0
29JUN27 10.50 C 0.00 0.00 0.00 1.31 -0.14 33 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 1.11 -0.11 33 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.89 -0.10 32 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.78 -0.06 34 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.62 -0.08 33 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.51 -0.06 33 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.43 -0.04 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.35 -0.03 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.28 -0.03 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.23 -0.02 33 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 6 0
29SEP27 8.00 C 0.00 0.00 0.00 2.94 -0.17 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.76 -0.15 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.58 -0.13 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.41 -0.13 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.28 -0.09 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.11 -0.17 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.97 -0.15 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.82 -0.16 34 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.71 -0.13 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.47 -0.12 35 0 2 0
29SEP27 11.00 C 0.00 0.00 0.00 1.27 -0.09 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.09 -0.08 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.92 -0.08 35 0 10 0
29SEP27 12.50 C 0.00 0.00 0.00 0.78 -0.07 35 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.67 -0.06 35 0 1 0
29SEP27 13.50 C 0.00 0.00 0.00 0.56 -0.06 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.48 -0.04 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.40 -0.04 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.34 -0.04 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.28 -0.04 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.24 -0.03 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.20 -0.03 34 0 0 0
TOTAL CALL 294 12,686 +222
29SEP26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29SEP26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29SEP26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 533 0
29SEP26 10.50 P 0.07 0.07 0.03 0.00 -0.03 0 115 540 -107
29SEP26 11.00 P 0.00 0.00 0.00 0.49 +0.14 0 0 0 -1,722
29SEP26 11.50 P 0.00 0.00 0.00 0.99 +0.15 0 0 0 0
29SEP26 12.00 P 1.69 1.69 1.69 1.49 +0.15 0 3 0 -38
29SEP26 12.50 P 2.02 2.02 2.02 1.99 +0.15 0 24 0 -30
29SEP26 13.00 P 0.00 0.00 0.00 2.49 +0.15 0 0 0 -615
29SEP26 13.50 P 0.00 0.00 0.00 2.99 +0.15 0 0 0 -1,023
29SEP26 14.00 P 0.00 0.00 0.00 3.49 +0.15 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.99 +0.15 0 0 0 -21
29SEP26 15.00 P 0.00 0.00 0.00 4.49 +0.15 0 0 0 -21
29SEP26 15.50 P 0.00 0.00 0.00 4.99 +0.15 0 0 0 -15
29SEP26 16.00 P 0.00 0.00 0.00 5.49 +0.15 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.99 +0.15 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.49 +0.15 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.99 +0.15 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.49 +0.15 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.99 +0.15 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.49 +0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.99 +0.15 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 0.00 33 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.03 0.00 31 0 72 0
29OCT26 9.50 P 0.05 0.05 0.05 0.06 +0.01 32 90 4,131 +90
29OCT26 9.75 P 0.11 0.11 0.10 0.11 +0.03 32 11 277 0
29OCT26 10.00 P 0.20 0.22 0.20 0.17 +0.04 32 28 96 +28
29OCT26 10.50 P 0.37 0.38 0.37 0.37 +0.07 32 19 344 +19
29OCT26 11.00 P 0.00 0.00 0.00 0.67 +0.11 31 0 696 0
29OCT26 11.50 P 1.22 1.22 1.10 1.06 +0.12 32 27 58 +27
29OCT26 12.00 P 0.00 0.00 0.00 1.49 +0.12 0 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 2.03 +0.18 44 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 2.53 +0.19 51 0 15 0
29OCT26 13.50 P 0.00 0.00 0.00 3.04 +0.20 60 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.49 +0.15 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.99 +0.15 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.49 +0.15 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.02 +0.18 78 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.53 +0.19 86 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.99 +0.15 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.03 0.00 33 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.05 +0.01 33 0 46 0
27NOV26 9.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 43 0
27NOV26 9.25 P 0.00 0.00 0.00 0.12 +0.02 34 0 24 0
27NOV26 9.50 P 0.00 0.00 0.00 0.17 +0.03 33 0 42 0
27NOV26 9.75 P 0.00 0.00 0.00 0.23 +0.03 33 0 0 0
27NOV26 10.00 P 0.37 0.37 0.37 0.32 +0.05 33 2 110 +2
27NOV26 10.50 P 0.00 0.00 0.00 0.55 +0.09 34 0 44 0
27NOV26 11.00 P 0.93 0.93 0.93 0.85 +0.12 34 10 5,042 +10
27NOV26 11.50 P 0.00 0.00 0.00 1.21 +0.14 35 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.63 +0.17 37 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 2.09 +0.22 40 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.54 +0.18 40 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 3.04 +0.20 45 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 3.49 +0.15 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.99 +0.15 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.49 +0.15 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.02 +0.18 59 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.53 +0.19 65 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.99 +0.15 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 0.00 33 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 0.00 33 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 +0.03 33 0 73 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 +0.03 33 0 65 0
30DEC26 9.75 P 0.00 0.00 0.00 0.34 +0.04 33 0 200 0
30DEC26 10.00 P 0.46 0.46 0.46 0.44 +0.06 33 20 942 +20
30DEC26 10.50 P 0.00 0.00 0.00 0.67 +0.08 33 0 305 0
30DEC26 11.00 P 0.00 0.00 0.00 0.98 +0.14 34 0 236 0
30DEC26 11.50 P 0.00 0.00 0.00 1.31 +0.14 34 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 1.72 +0.16 36 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 2.15 +0.18 37 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.61 +0.21 40 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.08 +0.23 42 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 3.55 +0.20 43 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.04 +0.20 45 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.49 +0.15 0 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 5.02 +0.18 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.53 +0.19 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.99 +0.15 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.49 +0.15 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.99 +0.15 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.49 +0.15 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.99 +0.15 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.49 +0.15 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.99 +0.15 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.16 +0.02 33 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.20 +0.02 33 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.26 +0.05 33 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 +0.05 33 0 24 0
30MAR27 9.25 P 0.00 0.00 0.00 0.38 +0.04 32 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.47 +0.05 33 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.56 +0.06 33 0 52 0
30MAR27 10.00 P 0.65 0.65 0.65 0.65 +0.05 32 2 76 +2
30MAR27 10.50 P 0.00 0.00 0.00 0.93 +0.10 34 0 41 0
30MAR27 11.00 P 0.00 0.00 0.00 1.21 +0.13 34 0 83 0
30MAR27 11.50 P 0.00 0.00 0.00 1.55 +0.14 34 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.92 +0.16 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.31 +0.18 35 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.73 +0.18 36 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.16 +0.18 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.61 +0.20 37 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.08 +0.21 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.56 +0.22 40 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.05 +0.21 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.53 +0.19 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.99 +0.15 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.49 +0.15 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.99 +0.15 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.49 +0.15 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.99 +0.15 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.49 +0.15 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.99 +0.15 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.14 +0.02 34 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.17 +0.01 33 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.22 +0.03 33 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.27 +0.04 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.33 +0.04 33 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 0.40 +0.05 33 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.47 +0.05 33 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.55 +0.05 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.66 +0.08 34 0 33 0
29JUN27 9.75 P 0.00 0.00 0.00 0.77 +0.10 34 0 18 0
29JUN27 10.00 P 0.00 0.00 0.00 0.88 +0.11 34 0 182 0
29JUN27 10.50 P 0.00 0.00 0.00 1.12 +0.12 34 0 290 0
29JUN27 11.00 P 0.00 0.00 0.00 1.40 +0.13 34 0 15 0
29JUN27 11.50 P 0.00 0.00 0.00 1.73 +0.08 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.09 +0.15 35 0 35 0
29JUN27 12.50 P 0.00 0.00 0.00 2.46 +0.15 35 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.86 +0.17 35 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 3.28 +0.18 36 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.71 +0.18 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.16 +0.20 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.62 +0.19 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.09 +0.22 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.54 +0.19 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.07 +0.23 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.49 +0.15 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.99 +0.15 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.49 +0.15 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.37 +0.01 34 0 6 0
29SEP27 8.25 P 0.00 0.00 0.00 0.46 +0.04 34 0 6 0
29SEP27 8.50 P 0.00 0.00 0.00 0.52 +0.03 34 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 0.61 +0.04 34 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.70 +0.05 34 0 4 0
29SEP27 9.25 P 0.00 0.00 0.00 0.79 +0.04 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.90 +0.05 34 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.01 +0.05 33 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 1.12 +0.04 33 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.38 +0.05 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.67 +0.07 33 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 1.98 +0.07 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.32 +0.09 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.70 +0.13 33 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.09 +0.16 33 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.48 +0.16 33 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.90 +0.18 33 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.29 +0.18 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.72 +0.06 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.21 +0.12 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.66 +0.12 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.12 +0.13 34 0 0 0
TOTAL PUT 351 16,739 -3,394
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$ 0.890
29SEP26 0.40 C 0.00 0.00 0.00 0.49 - 0 0 0 -
29SEP26 0.45 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.24 +0.01 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.19 +0.01 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.14 +0.01 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.09 +0.01 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.04 +0.01 0 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29SEP26 0.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
29SEP26 1.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
29SEP26 1.05 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 0.40 C 0.00 0.00 0.00 0.49 - 0 0 0 -
29OCT26 0.45 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.24 +0.01 0 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.19 +0.01 0 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.14 +0.01 0 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.09 +0.01 0 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29OCT26 0.90 C 0.02 0.02 0.02 0.03 +0.01 33 60 80 +60
29OCT26 0.95 C 0.01 0.01 0.01 0.01 0.00 29 80 100 +50
29OCT26 1.00 C 0.00 0.00 0.00 0.01 0.00 41 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 51 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 0.40 C 0.00 0.00 0.00 0.49 - 0 0 0 -
27NOV26 0.45 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.24 +0.01 0 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.19 +0.01 0 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.05 0.00 36 0 1 0
27NOV26 0.95 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.02 0.00 38 0 8 0
27NOV26 1.05 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 0.40 C 0.00 0.00 0.00 0.49 - 0 0 0 -
30DEC26 0.45 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.24 +0.01 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.20 +0.01 34 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.09 +0.01 36 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.02 0.00 37 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 56 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 66 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 80 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR27 0.40 C 0.00 0.00 0.00 0.50 - 64 0 0 -
30MAR27 0.45 C 0.00 0.00 0.00 0.45 +0.01 54 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.40 +0.01 44 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.35 +0.01 36 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.26 +0.01 37 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.12 +0.01 37 0 50 0
30MAR27 0.90 C 0.00 0.00 0.00 0.10 +0.01 39 0 50 0
30MAR27 0.95 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.02 0.00 37 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.01 0.00 33 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 0.40 C 0.00 0.00 0.00 0.50 - 43 0 0 -
29JUN27 0.45 C 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.41 +0.01 47 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.20 0.00 37 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.12 0.00 37 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.10 0.00 37 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.07 0.00 38 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.05 0.00 39 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.04 0.00 39 0 14 0
29JUN27 1.25 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.02 0.00 35 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 0.40 C 0.00 0.00 0.00 0.50 - 44 0 0 -
29SEP27 0.45 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.41 +0.01 48 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.36 0.00 40 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.25 +0.01 43 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.18 0.00 39 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.16 +0.01 41 0 80 0
29SEP27 0.90 C 0.00 0.00 0.00 0.14 +0.01 42 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.07 0.00 40 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
TOTAL CALL 140 3,470 +110
29SEP26 0.40 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29SEP26 0.45 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 -0.02 0 0 0 -4
29SEP26 0.95 P 0.00 0.00 0.00 0.06 -0.02 0 0 0 -60
29SEP26 1.00 P 0.00 0.00 0.00 0.11 -0.02 0 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.16 -0.02 0 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.21 -0.02 0 0 0 0
29SEP26 1.15 P 0.00 0.00 0.00 0.26 -0.02 0 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.31 -0.02 0 0 0 0
29SEP26 1.25 P 0.00 0.00 0.00 0.36 -0.02 0 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.41 -0.02 0 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.41 -0.02 0 0 0 0
29OCT26 0.40 P 0.00 0.00 0.00 0.01 - 190 0 0 -
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29OCT26 0.85 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.04 -0.01 34 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.08 -0.01 42 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.17 -0.01 55 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.22 -0.01 64 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.27 -0.01 74 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.32 -0.01 82 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.37 -0.01 89 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.42 -0.01 97 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.47 -0.01 104 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.52 -0.01 110 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.57 -0.01 116 0 0 0
27NOV26 0.40 P 0.00 0.00 0.00 0.01 - 136 0 0 -
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27NOV26 0.85 P 0.03 0.03 0.03 0.03 -0.01 34 2 2 +2
27NOV26 0.90 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.27 -0.01 54 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.32 -0.01 60 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.37 -0.01 66 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.42 -0.01 71 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.47 -0.01 76 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.52 -0.01 81 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.57 -0.01 86 0 0 0
30DEC26 0.40 P 0.00 0.00 0.00 0.01 - 109 0 0 -
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 40 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 -0.01 37 0 8 0
30DEC26 0.95 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.18 -0.01 41 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.22 -0.01 39 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.27 -0.01 45 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.32 -0.01 50 0 0 0
30DEC26 1.25 P 0.00 0.00 0.00 0.37 -0.01 55 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.42 -0.01 59 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.47 -0.01 63 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.52 -0.01 67 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.57 -0.01 71 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.62 -0.01 74 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.67 -0.01 78 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.72 -0.01 81 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.77 -0.01 84 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.82 -0.01 87 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.87 -0.01 90 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.92 -0.01 93 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.97 -0.01 95 0 0 0
30MAR27 0.40 P 0.00 0.00 0.00 0.01 - 78 0 0 -
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 42 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.06 0.00 43 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 -0.01 38 0 50 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 0.00 40 0 52 0
30MAR27 0.95 P 0.00 0.00 0.00 0.13 0.00 40 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.20 -0.01 40 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.24 -0.01 41 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.28 -0.01 40 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.33 -0.01 44 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.37 -0.01 41 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.42 -0.01 45 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.47 -0.01 48 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.52 -0.01 51 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.57 -0.01 54 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.62 -0.01 56 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.67 -0.01 59 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.72 -0.01 61 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.77 -0.01 64 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.82 -0.01 66 0 0 0
29JUN27 0.40 P 0.00 0.00 0.00 0.01 - 64 0 0 -
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 42 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 -0.01 39 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 0.00 40 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 -0.01 40 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.26 0.00 42 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.30 0.00 42 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.34 -0.01 42 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.38 -0.01 41 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.43 0.00 44 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.47 -0.01 41 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.52 -0.01 44 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.57 -0.01 46 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.62 -0.01 49 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.67 -0.01 51 0 0 0
29SEP27 0.40 P 0.00 0.00 0.00 0.01 - 54 0 0 -
29SEP27 0.45 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP27 0.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 0.55 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP27 0.60 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP27 0.65 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP27 0.70 P 0.00 0.00 0.00 0.05 -0.01 38 0 20 0
29SEP27 0.75 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.21 -0.01 38 0 20 0
29SEP27 1.05 P 0.00 0.00 0.00 0.24 -0.01 36 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.32 -0.01 37 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.36 -0.01 37 0 2 0
29SEP27 1.25 P 0.00 0.00 0.00 0.40 -0.01 36 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.44 -0.01 34 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.48 -0.01 31 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.53 -0.01 34 0 0 0
TOTAL PUT 2 476 -62
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$ 3.035
29SEP26 1.85 C 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
29SEP26 2.00 C 1.04 1.04 1.04 1.04 -0.01 0 5 0 -5
29SEP26 2.10 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
29SEP26 2.50 C 0.54 0.54 0.54 0.54 -0.01 0 5 0 -6
29SEP26 2.60 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 -30
29SEP26 2.70 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 -50
29SEP26 2.80 C 0.00 0.00 0.00 0.24 -0.01 0 0 0 -34
29SEP26 2.90 C 0.00 0.00 0.00 0.14 -0.01 0 0 3 -7
29SEP26 3.00 C 0.02 0.04 0.02 0.04 -0.03 0 27 3 -120
29SEP26 3.10 C 0.00 0.00 0.00 0.00 -0.02 0 0 69 0
29SEP26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.20 -0.02 98 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.15 -0.02 93 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.10 -0.02 89 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.05 -0.02 84 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.95 -0.02 75 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.85 -0.02 67 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.75 -0.01 59 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.65 -0.02 51 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.55 -0.02 43 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.45 -0.02 36 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.36 -0.01 36 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.27 -0.01 32 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.19 -0.01 30 0 60 0
29OCT26 3.00 C 0.12 0.12 0.12 0.13 +0.01 31 1 176 0
29OCT26 3.10 C 0.08 0.08 0.08 0.08 0.00 30 16 110 +3
29OCT26 3.20 C 0.04 0.04 0.04 0.05 +0.01 31 4 33 +4
29OCT26 3.30 C 0.00 0.00 0.00 0.03 +0.01 32 0 15 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 +0.01 34 0 10 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.11 -0.01 69 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.06 -0.01 65 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.96 -0.01 59 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.86 -0.01 52 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.76 -0.01 46 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.66 -0.01 40 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.57 0.00 39 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.47 -0.01 33 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.38 -0.01 31 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.30 0.00 30 0 0 0
27NOV26 2.90 C 0.23 0.23 0.23 0.23 0.00 30 30 146 +30
27NOV26 3.00 C 0.17 0.17 0.17 0.17 0.00 29 60 140 +17
27NOV26 3.10 C 0.11 0.13 0.11 0.13 +0.01 31 159 119 -24
27NOV26 3.20 C 0.00 0.00 0.00 0.09 +0.01 30 0 84 0
27NOV26 3.30 C 0.06 0.06 0.06 0.06 0.00 30 1 3 +1
27NOV26 3.40 C 0.00 0.00 0.00 0.04 0.00 30 0 2 0
27NOV26 3.50 C 0.00 0.00 0.00 0.03 0.00 31 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.20 -0.03 40 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.15 -0.03 36 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.11 -0.02 51 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.06 -0.01 48 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.97 -0.01 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.87 -0.01 44 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.77 -0.01 39 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.68 0.00 38 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.58 -0.01 33 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.49 0.00 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.41 0.00 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.34 +0.01 31 0 61 0
30DEC26 2.90 C 0.26 0.27 0.26 0.27 +0.01 30 120 180 +59
30DEC26 3.00 C 0.20 0.20 0.20 0.21 0.00 29 82 93 -52
30DEC26 3.10 C 0.16 0.16 0.16 0.16 0.00 29 30 338 +30
30DEC26 3.20 C 0.11 0.12 0.11 0.12 0.00 29 96 351 -66
30DEC26 3.30 C 0.00 0.00 0.00 0.09 0.00 29 0 104 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 0.00 28 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 0.00 30 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 +0.01 31 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 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 1.21 -0.02 0 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.12 -0.01 33 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.07 -0.01 31 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.99 -0.01 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.90 -0.01 37 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.81 0.00 35 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.72 0.00 33 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.63 0.00 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.55 0.00 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.47 0.00 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.40 0.00 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.34 0.00 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.28 0.00 28 0 1 0
30MAR27 3.10 C 0.00 0.00 0.00 0.23 0.00 27 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.19 0.00 28 0 623 0
30MAR27 3.30 C 0.00 0.00 0.00 0.16 +0.01 28 0 463 0
30MAR27 3.40 C 0.13 0.13 0.13 0.13 +0.01 28 30 796 0
30MAR27 3.50 C 0.10 0.11 0.10 0.10 0.00 28 60 1,103 0
30MAR27 3.60 C 0.08 0.08 0.08 0.08 0.00 28 30 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 +0.01 29 0 34 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 0.00 28 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 0.00 28 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 0.00 28 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 25 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 29 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 1.22 -0.02 0 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.16 +0.02 45 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.11 -0.01 42 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.01 -0.02 38 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.92 -0.01 36 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.82 -0.02 32 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.73 -0.02 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.65 -0.01 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.57 -0.01 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.50 0.00 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.43 0.00 28 0 2 0
29JUN27 2.90 C 0.00 0.00 0.00 0.37 0.00 28 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.32 0.00 28 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.27 0.00 28 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.23 +0.01 28 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.16 +0.01 28 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.13 0.00 27 0 31 0
29JUN27 3.60 C 0.00 0.00 0.00 0.11 0.00 28 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.09 0.00 27 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.07 0.00 27 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.06 0.00 27 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.04 +0.01 27 0 32 0
29SEP27 2.00 C 0.00 0.00 0.00 1.11 -0.01 39 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.01 -0.02 35 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.92 -0.01 33 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.82 -0.03 29 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.75 -0.01 31 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.67 -0.01 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.60 0.00 30 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.53 0.00 29 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.41 0.00 29 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.31 0.00 28 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.27 0.00 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 15 0
TOTAL CALL 756 6,554 -250
29SEP26 1.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29SEP26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29SEP26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29SEP26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 3.00 P 0.01 0.01 0.01 0.00 -0.02 0 10 707 -10
29SEP26 3.10 P 0.09 0.09 0.03 0.07 0.00 0 6 0 -103
29SEP26 3.20 P 0.00 0.00 0.00 0.17 +0.01 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.27 +0.02 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.67 +0.01 0 0 0 -1
29SEP26 3.80 P 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.57 +0.01 0 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 93 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 84 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 68 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 37 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.02 0.00 28 0 21 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 +0.01 27 0 15 0
29OCT26 3.00 P 0.00 0.00 0.00 0.07 0.00 25 0 189 0
29OCT26 3.10 P 0.00 0.00 0.00 0.13 +0.01 27 0 117 0
29OCT26 3.20 P 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.47 +0.01 33 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.57 +0.01 38 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.67 +0.01 43 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.77 +0.01 47 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.87 +0.02 51 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.97 +0.01 56 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 37 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 0.02 +0.01 32 0 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.03 +0.01 30 0 7 0
27NOV26 2.80 P 0.00 0.00 0.00 0.04 0.00 27 0 15 0
27NOV26 2.90 P 0.07 0.07 0.07 0.07 +0.01 27 3 51 +3
27NOV26 3.00 P 0.11 0.11 0.11 0.12 +0.02 29 150 171 -30
27NOV26 3.10 P 0.16 0.17 0.16 0.17 +0.01 29 152 184 -74
27NOV26 3.20 P 0.22 0.23 0.22 0.23 +0.02 28 60 267 +60
27NOV26 3.30 P 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.39 +0.02 29 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.47 +0.01 25 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.57 +0.01 29 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.67 +0.01 32 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.77 +0.01 36 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.87 +0.02 39 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.97 +0.01 42 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 43 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 34 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 0.02 +0.01 31 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 +0.01 29 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 +0.01 30 0 2 0
30DEC26 2.80 P 0.07 0.07 0.07 0.07 +0.01 28 1 20 +1
30DEC26 2.90 P 0.09 0.10 0.09 0.11 +0.02 29 75 166 +68
30DEC26 3.00 P 0.14 0.15 0.13 0.15 +0.02 29 121 222 +30
30DEC26 3.10 P 0.19 0.19 0.19 0.20 +0.02 28 30 250 +30
30DEC26 3.20 P 0.25 0.25 0.25 0.26 +0.02 28 55 254 -11
30DEC26 3.30 P 0.00 0.00 0.00 0.33 +0.02 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.40 +0.02 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.49 +0.02 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.57 +0.01 25 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.67 +0.01 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.77 +0.01 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.87 +0.02 33 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.97 +0.01 36 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.07 +0.01 38 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.17 +0.01 41 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.27 +0.01 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.37 +0.01 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.47 +0.02 47 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.57 +0.01 50 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 36 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 0.00 27 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 0.00 27 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 0.00 27 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.11 0.00 26 0 17 0
30MAR27 2.90 P 0.00 0.00 0.00 0.15 +0.01 27 0 46 0
30MAR27 3.00 P 0.19 0.19 0.19 0.19 0.00 26 31 55 +24
30MAR27 3.10 P 0.00 0.00 0.00 0.24 0.00 26 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.30 +0.01 26 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.37 +0.02 26 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.44 +0.02 26 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.52 +0.02 27 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.60 +0.02 26 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.68 +0.01 25 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.77 +0.01 24 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.87 +0.02 26 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.97 +0.01 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.07 +0.01 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.17 +0.01 32 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.27 +0.01 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.37 +0.01 36 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.47 +0.02 37 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.57 +0.01 39 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 0.02 +0.01 28 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 0.05 +0.01 29 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 0.00 27 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 6 0
29JUN27 2.60 P 0.00 0.00 0.00 0.11 +0.01 27 0 12 0
29JUN27 2.70 P 0.00 0.00 0.00 0.14 +0.01 26 0 33 0
29JUN27 2.80 P 0.00 0.00 0.00 0.18 +0.01 26 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.27 +0.01 26 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.33 +0.02 26 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.39 +0.02 26 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.46 +0.02 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.52 +0.01 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.60 +0.02 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.67 +0.02 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.75 +0.02 23 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.84 +0.02 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.92 +0.02 22 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.01 +0.02 21 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.09 +0.02 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 0.05 +0.01 28 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.09 +0.01 28 0 2 0
29SEP27 2.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 2 0
29SEP27 2.60 P 0.00 0.00 0.00 0.14 +0.01 27 0 2 0
29SEP27 2.70 P 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.31 +0.01 26 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.37 +0.02 27 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.49 +0.02 26 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.56 +0.02 26 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.63 +0.02 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.70 +0.01 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.78 +0.02 25 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.86 +0.02 24 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.94 +0.02 23 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.03 +0.02 23 0 0 0
TOTAL PUT 694 7,231 -13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 21.060
29SEP26 15.50 C 0.00 0.00 0.00 5.56 +0.22 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.06 +0.22 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.56 +0.23 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.06 +0.24 0 0 0 -3
29SEP26 17.50 C 0.00 0.00 0.00 3.56 +0.26 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.06 +0.26 0 0 0 -2
29SEP26 18.50 C 0.00 0.00 0.00 2.56 +0.26 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.06 +0.26 0 0 0 -8
29SEP26 19.50 C 0.00 0.00 0.00 1.56 +0.26 0 0 0 -28
29SEP26 20.00 C 0.00 0.00 0.00 1.06 +0.25 0 0 0 -56
29SEP26 21.00 C 0.12 0.20 0.12 0.06 -0.06 0 2 35 -77
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 5.65 +0.25 61 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.16 +0.25 58 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.67 +0.25 54 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.13 +0.25 40 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.64 +0.23 38 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.18 +0.23 39 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.73 +0.21 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.31 +0.19 38 0 9 0
29OCT26 19.50 C 0.00 0.00 0.00 1.92 +0.18 38 0 24 0
29OCT26 20.00 C 0.00 0.00 0.00 1.57 +0.16 38 0 30 0
29OCT26 21.00 C 1.12 1.12 1.12 0.96 +0.06 37 6 55 0
29OCT26 22.00 C 0.53 0.69 0.45 0.57 +0.04 38 186 221 +103
29OCT26 23.00 C 0.26 0.38 0.26 0.30 +0.01 38 45 104 +42
29OCT26 24.00 C 0.14 0.21 0.14 0.16 +0.02 39 4 180 +4
29OCT26 25.00 C 0.08 0.08 0.08 0.08 +0.01 39 10 138 +2
29OCT26 26.00 C 0.04 0.04 0.04 0.04 +0.01 40 1 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.02 0.00 41 0 87 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 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 62 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 5.18 +0.16 38 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.71 +0.14 38 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.18 +0.05 30 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.73 +0.10 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.42 +0.20 40 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.03 +0.19 41 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.66 +0.17 41 0 15 0
27NOV26 19.50 C 2.32 2.32 2.32 2.32 +0.16 41 8 41 0
27NOV26 20.00 C 1.81 1.81 1.81 1.99 +0.12 40 15 97 0
27NOV26 21.00 C 1.38 1.38 1.38 1.45 +0.09 40 1 50 0
27NOV26 22.00 C 0.00 0.00 0.00 1.03 +0.07 40 0 51 0
27NOV26 23.00 C 0.00 0.00 0.00 0.72 +0.05 41 0 108 0
27NOV26 24.00 C 0.00 0.00 0.00 0.48 +0.03 41 0 164 0
27NOV26 25.00 C 0.00 0.00 0.00 0.32 +0.03 41 0 90 0
27NOV26 26.00 C 0.00 0.00 0.00 0.20 +0.02 41 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 128 0
27NOV26 28.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.05 0.00 41 0 77 0
27NOV26 30.00 C 0.06 0.06 0.06 0.03 0.00 42 1 109 +1
27NOV26 31.00 C 0.00 0.00 0.00 0.02 0.00 42 0 44 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.87 +0.22 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.41 +0.21 46 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 4.97 +0.20 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.53 +0.18 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.14 +0.29 44 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 3.68 +0.21 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.26 +0.14 39 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 2.88 +0.07 38 0 5 0
30DEC26 19.50 C 2.45 2.45 2.45 2.73 +0.25 43 9 34 +9
30DEC26 20.00 C 0.00 0.00 0.00 2.34 +0.14 40 0 158 0
30DEC26 21.00 C 1.91 1.91 1.84 1.84 +0.13 41 29 320 0
30DEC26 22.00 C 0.00 0.00 0.00 1.40 +0.09 41 0 270 0
30DEC26 23.00 C 0.00 0.00 0.00 1.06 +0.07 41 0 129 0
30DEC26 24.00 C 0.76 0.76 0.76 0.80 +0.07 41 15 61 +15
30DEC26 25.00 C 0.55 0.56 0.55 0.59 +0.06 41 25 102 +15
30DEC26 26.00 C 0.00 0.00 0.00 0.42 +0.04 41 0 34 0
30DEC26 27.00 C 0.00 0.00 0.00 0.30 +0.03 41 0 26 0
30DEC26 28.00 C 0.00 0.00 0.00 0.21 +0.02 41 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.15 +0.02 41 0 46 0
30DEC26 30.00 C 0.14 0.17 0.14 0.10 +0.01 41 12 99 +10
30DEC26 31.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 167 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 0.00 41 0 44 0
30DEC26 33.00 C 0.08 0.08 0.08 0.04 +0.01 42 1 15 -1
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 40 0 57 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 6.22 +0.24 43 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 5.82 +0.20 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.43 +0.19 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.02 +0.16 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.68 +0.17 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.33 +0.16 42 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 3.96 +0.18 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.66 +0.17 41 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 3.36 +0.14 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.10 +0.14 41 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 2.61 +0.12 41 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 2.20 +0.11 41 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 1.84 +0.09 41 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 1.54 +0.09 41 0 123 0
30MAR27 25.00 C 0.00 0.00 0.00 1.26 +0.08 41 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 1.03 +0.06 41 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 0.84 +0.05 41 0 321 0
30MAR27 28.00 C 0.00 0.00 0.00 0.68 +0.04 41 0 30 0
30MAR27 29.00 C 0.00 0.00 0.00 0.55 +0.04 41 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.45 +0.04 41 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.36 +0.03 41 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.29 +0.02 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.15 +0.01 41 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.06 0.00 41 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.05 0.00 41 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.02 0.00 40 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.42 +0.24 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.01 +0.23 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.62 +0.22 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.25 +0.21 47 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 4.89 +0.21 47 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 4.56 +0.20 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.23 +0.19 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.93 +0.18 45 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 3.65 +0.18 45 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 3.37 +0.17 45 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 2.88 +0.16 45 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 2.45 +0.13 44 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 2.07 +0.11 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.76 +0.11 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.48 +0.09 44 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 1.24 +0.07 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.05 +0.07 44 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.88 +0.06 44 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 0.74 +0.06 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.62 +0.04 44 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.52 +0.04 44 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.43 +0.03 44 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.37 +0.04 44 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.30 +0.02 44 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.26 +0.02 44 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 0.21 +0.02 43 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.18 +0.02 44 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.15 +0.01 43 0 23 0
29SEP27 16.00 C 0.00 0.00 0.00 6.07 +0.22 48 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.70 +0.22 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.33 +0.20 46 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 5.00 +0.20 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.67 +0.20 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.36 +0.18 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.07 +0.17 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.79 +0.16 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.54 +0.16 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.07 +0.14 44 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.66 +0.13 44 0 2 0
29SEP27 23.00 C 2.46 2.46 2.46 2.31 +0.11 44 2 2 +2
29SEP27 24.00 C 0.00 0.00 0.00 1.99 +0.10 44 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.73 +0.09 44 0 3 0
29SEP27 26.00 C 0.00 0.00 0.00 1.49 +0.08 44 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 1.30 +0.07 44 0 32 0
29SEP27 28.00 C 0.00 0.00 0.00 1.13 +0.07 44 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 0.98 +0.05 44 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 0.85 +0.04 44 0 2 0
29SEP27 31.00 C 0.00 0.00 0.00 0.74 +0.05 44 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.64 +0.03 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.56 +0.03 43 0 0 0
TOTAL CALL 372 15,812 +28
29SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
29SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
29SEP26 21.00 P 0.30 0.32 0.01 0.00 -0.33 0 326 338 -109
29SEP26 22.00 P 1.28 1.28 0.90 0.94 -0.27 0 68 0 -429
29SEP26 23.00 P 0.00 0.00 0.00 1.94 -0.26 0 0 0 -45
29SEP26 24.00 P 3.22 3.22 2.90 2.94 -0.32 0 13 0 -473
29SEP26 25.00 P 0.00 0.00 0.00 3.94 -0.26 0 0 0 -7
29SEP26 26.00 P 0.00 0.00 0.00 4.94 -0.26 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.94 -0.26 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.94 -0.26 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.94 -0.26 0 0 0 -10
29SEP26 30.00 P 0.00 0.00 0.00 8.94 -0.26 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.94 -0.26 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.94 -0.26 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.94 -0.26 0 0 0 -29
29SEP26 34.00 P 0.00 0.00 0.00 12.94 -0.26 0 0 0 -54
29SEP26 35.00 P 0.00 0.00 0.00 13.94 -0.26 0 0 0 -37
29SEP26 36.00 P 0.00 0.00 0.00 14.94 -0.26 0 0 0 -9
29SEP26 37.00 P 0.00 0.00 0.00 15.94 -0.26 0 0 0 -15
29SEP26 38.00 P 0.00 0.00 0.00 16.94 -0.26 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.94 -0.26 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.94 -0.26 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.94 -0.26 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.94 -0.26 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.94 -0.26 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.94 -0.26 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.94 -0.26 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.94 -0.26 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 25.94 -0.26 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 26.94 -0.26 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 27.94 -0.26 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 28.94 -0.26 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 31.44 -0.26 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 33.94 -0.26 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 36.44 -0.26 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 38.94 -0.26 0 0 0 0
29OCT26 15.50 P 0.01 0.01 0.01 0.01 0.00 47 2 21 +2
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 25 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 59 0
29OCT26 17.50 P 0.08 0.08 0.08 0.04 -0.03 38 1 35 +1
29OCT26 18.00 P 0.00 0.00 0.00 0.08 -0.03 39 0 77 0
29OCT26 18.50 P 0.18 0.18 0.18 0.13 -0.05 39 1 24 -1
29OCT26 19.00 P 0.27 0.27 0.19 0.21 -0.07 39 14 128 +6
29OCT26 19.50 P 0.42 0.42 0.31 0.30 -0.12 37 4 68 0
29OCT26 20.00 P 0.52 0.52 0.41 0.47 -0.11 39 66 282 +32
29OCT26 21.00 P 1.01 1.01 0.79 0.88 -0.15 38 48 180 +32
29OCT26 22.00 P 1.70 1.70 1.38 1.48 -0.19 39 97 324 +24
29OCT26 23.00 P 2.42 2.51 2.15 2.22 -0.23 39 20 421 +14
29OCT26 24.00 P 0.00 0.00 0.00 3.09 -0.21 41 0 191 0
29OCT26 25.00 P 4.31 4.31 4.31 4.06 -0.14 47 9 51 0
29OCT26 26.00 P 0.00 0.00 0.00 4.95 -0.25 40 0 36 0
29OCT26 27.00 P 0.00 0.00 0.00 5.94 -0.26 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.03 -0.17 65 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.94 -0.26 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.94 -0.26 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.94 -0.26 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.94 -0.26 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.94 -0.26 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.01 -0.19 94 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 8 0
27NOV26 16.50 P 0.00 0.00 0.00 0.09 -0.03 41 0 20 0
27NOV26 17.00 P 0.00 0.00 0.00 0.14 -0.03 41 0 3 0
27NOV26 17.50 P 0.00 0.00 0.00 0.20 -0.05 41 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 0.29 -0.06 41 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.39 -0.08 41 0 11 0
27NOV26 19.00 P 0.61 0.61 0.52 0.53 -0.08 41 3 34 +3
27NOV26 19.50 P 0.66 0.67 0.66 0.67 -0.10 41 2 40 +2
27NOV26 20.00 P 0.00 0.00 0.00 0.87 -0.09 41 0 32 0
27NOV26 21.00 P 1.38 1.38 1.19 1.32 -0.13 41 4 214 0
27NOV26 22.00 P 0.00 0.00 0.00 1.89 -0.15 41 0 132 0
27NOV26 23.00 P 0.00 0.00 0.00 2.58 -0.17 41 0 136 0
27NOV26 24.00 P 0.00 0.00 0.00 3.32 -0.22 41 0 113 0
27NOV26 25.00 P 0.00 0.00 0.00 4.18 -0.21 42 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 5.10 -0.17 43 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 5.97 -0.24 38 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 7.03 -0.18 49 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 7.94 -0.26 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.94 -0.26 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.94 -0.26 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.94 -0.26 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.94 -0.26 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 13.01 -0.19 71 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 -0.01 41 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 -0.03 41 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.21 -0.03 41 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 0.29 -0.04 41 0 30 0
30DEC26 17.50 P 0.40 0.40 0.40 0.39 -0.04 41 15 34 +7
30DEC26 18.00 P 0.00 0.00 0.00 0.50 -0.05 41 0 24 0
30DEC26 18.50 P 0.00 0.00 0.00 0.63 -0.05 41 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 0.77 -0.08 40 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 0.95 -0.08 41 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 1.15 -0.10 41 0 182 0
30DEC26 21.00 P 1.53 1.53 1.53 1.62 -0.12 41 1 393 +1
30DEC26 22.00 P 2.34 2.34 2.31 2.21 -0.14 41 32 375 -14
30DEC26 23.00 P 0.00 0.00 0.00 2.85 -0.17 41 0 87 0
30DEC26 24.00 P 0.00 0.00 0.00 3.57 -0.20 40 0 210 0
30DEC26 25.00 P 0.00 0.00 0.00 4.39 -0.17 41 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.24 -0.20 42 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 6.23 -0.08 46 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 7.03 -0.20 41 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 7.97 -0.26 40 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 8.95 -0.25 40 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 10.00 -0.20 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.94 -0.26 0 0 1 -15
30DEC26 33.00 P 0.00 0.00 0.00 11.94 -0.26 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.01 -0.19 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.94 -0.26 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.94 -0.26 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.94 -0.26 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.94 -0.26 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.94 -0.26 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.94 -0.26 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.94 -0.26 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.94 -0.26 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 21.94 -0.26 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 22.94 -0.26 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 23.94 -0.26 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 24.94 -0.26 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 25.94 -0.26 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 26.94 -0.26 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 27.94 -0.26 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.36 -0.04 41 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.46 -0.04 41 0 17 0
30MAR27 16.50 P 0.00 0.00 0.00 0.56 -0.03 41 0 8 0
30MAR27 17.00 P 0.00 0.00 0.00 0.67 -0.06 41 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.82 -0.04 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.96 -0.06 41 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 1.13 -0.06 41 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 1.31 -0.07 40 0 67 0
30MAR27 19.50 P 0.00 0.00 0.00 1.51 -0.08 40 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 1.74 -0.10 40 0 1,180 0
30MAR27 21.00 P 0.00 0.00 0.00 2.24 -0.12 40 0 53 0
30MAR27 22.00 P 0.00 0.00 0.00 2.82 -0.13 41 0 52 0
30MAR27 23.00 P 0.00 0.00 0.00 3.46 -0.12 41 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 4.17 -0.13 41 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 4.89 -0.16 41 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 5.67 -0.17 41 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 6.50 -0.17 41 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 7.35 -0.19 41 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 8.28 -0.15 43 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 9.14 -0.24 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 10.06 -0.25 41 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 11.01 -0.25 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.96 -0.26 40 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 13.01 -0.19 46 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 13.94 -0.26 0 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 14.94 -0.26 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 15.94 -0.26 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.94 -0.26 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.94 -0.26 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.94 -0.26 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.94 -0.26 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 20.94 -0.26 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 21.94 -0.26 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 22.94 -0.26 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 23.94 -0.26 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 24.94 -0.26 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 25.94 -0.26 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 26.94 -0.26 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 27.94 -0.26 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.16 -0.07 42 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.34 -0.08 42 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 1.55 -0.08 42 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 1.75 -0.09 42 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 1.99 -0.09 42 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 2.23 -0.10 42 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.48 -0.11 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.76 -0.11 42 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 3.04 -0.12 42 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 3.33 -0.13 42 0 19 0
29JUN27 21.00 P 0.00 0.00 0.00 3.96 -0.14 41 0 37 0
29JUN27 22.00 P 0.00 0.00 0.00 4.63 -0.15 41 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 5.33 -0.16 41 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 6.08 -0.17 40 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 6.84 -0.19 39 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 7.64 -0.20 39 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 8.46 -0.20 37 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 9.30 -0.21 36 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 10.15 -0.22 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.03 -0.21 31 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 11.91 -0.22 24 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.80 -0.23 0 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 13.71 -0.22 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.61 -0.24 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.53 -0.24 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.45 -0.24 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 17.38 -0.24 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 18.31 -0.24 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.66 -0.08 42 0 1 0
29SEP27 16.50 P 0.00 0.00 0.00 1.87 -0.08 42 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 2.08 -0.11 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.33 -0.10 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.58 -0.10 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.83 -0.12 42 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.12 -0.12 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.40 -0.13 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.69 -0.13 42 0 5 0
29SEP27 21.00 P 0.00 0.00 0.00 4.32 -0.14 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.97 -0.16 41 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 5.68 -0.16 41 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.39 -0.18 40 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.15 -0.19 40 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.92 -0.19 39 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.73 -0.20 39 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.55 -0.20 38 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.38 -0.21 37 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.24 -0.21 35 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.10 -0.21 33 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.98 -0.22 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.86 -0.23 24 0 3 0
TOTAL PUT 726 8,274 -1,123
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$ 79.350
29SEP26 31.00 C 0.00 0.00 0.00 48.35 -0.06 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 47.35 -0.01 0 0 0 -21
29SEP26 33.00 C 0.00 0.00 0.00 46.35 -0.06 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 45.35 -0.06 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.35 -0.06 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.35 -0.06 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.35 -0.06 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 41.35 -0.06 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.35 -0.06 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.35 -0.06 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.35 -0.06 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.35 -0.06 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.35 +0.10 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.35 +0.10 0 0 0 -10
29SEP26 45.00 C 0.00 0.00 0.00 34.35 -0.02 0 0 0 -10
29SEP26 46.00 C 0.00 0.00 0.00 33.35 -0.06 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.35 -0.06 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.35 +0.09 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.35 +0.09 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.35 +0.09 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.85 +0.09 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.35 +0.09 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.85 +0.09 0 0 0 -1
29SEP26 60.00 C 0.00 0.00 0.00 19.35 +0.09 0 0 0 -4
29SEP26 62.50 C 0.00 0.00 0.00 16.85 +0.01 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.35 +0.08 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.85 +0.08 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.35 -0.11 0 0 0 -50
29SEP26 72.50 C 0.00 0.00 0.00 6.85 -0.07 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.35 0.00 0 0 0 -93
29SEP26 77.50 C 1.86 1.86 1.86 1.85 -0.05 0 1 0 -456
29SEP26 80.00 C 0.02 0.03 0.02 0.00 -0.08 0 86 2,386 -13
29SEP26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,597 0
29SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,233 0
29SEP26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,880 0
29SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,535 0
29SEP26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,765 0
29SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 435 0
29SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 21.36 -0.20 0 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 20.40 -0.16 143 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 19.43 -0.13 148 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 18.45 -0.12 147 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 17.45 -0.12 139 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 16.43 -0.02 125 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 15.43 -0.14 118 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 14.43 +0.16 111 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 13.43 +0.16 103 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 12.45 +0.18 100 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 11.37 +0.10 60 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 10.43 +0.16 81 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 9.43 -0.03 74 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 8.37 +0.10 44 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 7.43 +0.16 60 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 6.37 +0.09 33 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 5.37 +0.09 27 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 4.37 +0.02 22 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 3.36 +0.08 0 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 2.38 +0.08 16 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 1.41 +0.06 14 0 60 0
02OCT26 79.00 C 0.50 0.53 0.50 0.50 -0.04 9 135 825 +7
02OCT26 80.00 C 0.12 0.15 0.09 0.18 +0.03 14 86 501 +70
02OCT26 81.00 C 0.00 0.00 0.00 0.09 +0.06 19 0 64 0
02OCT26 82.00 C 0.00 0.00 0.00 0.05 +0.04 23 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 21.46 -0.14 89 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 20.40 -0.19 56 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 19.43 -0.17 73 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 18.45 -0.15 74 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 17.45 -0.15 70 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 16.46 -0.15 68 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 15.46 -0.11 63 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 14.46 +0.15 59 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 13.43 +0.12 49 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 12.45 +0.14 50 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 11.41 +0.10 34 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 10.43 +0.12 38 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 9.43 -0.03 34 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 8.41 +0.10 22 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 7.43 +0.11 27 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 6.41 +0.09 0 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 5.41 +0.09 0 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 4.41 +0.06 0 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 3.42 +0.09 11 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 2.44 +0.07 11 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 1.50 -0.04 9 0 0 0
09OCT26 79.00 C 0.69 0.85 0.69 0.81 0.00 11 145 176 +145
09OCT26 80.00 C 0.28 0.49 0.26 0.36 0.00 11 236 163 +16
09OCT26 81.00 C 0.14 0.14 0.14 0.13 -0.01 11 15 88 +15
09OCT26 82.00 C 0.04 0.04 0.04 0.05 +0.01 12 28 59 +28
09OCT26 83.00 C 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 48.47 -0.15 133 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 47.47 -0.15 128 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.48 -0.12 127 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.48 -0.13 122 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.48 -0.13 117 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.48 -0.04 113 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.49 -0.13 111 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.49 -0.13 107 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.49 -0.14 103 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.49 -0.14 99 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.50 -0.13 97 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.50 -0.13 93 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.50 -0.14 90 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.51 -0.14 88 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.51 -0.13 85 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.51 -0.13 81 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.51 -0.15 78 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.51 -0.13 74 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.52 -0.04 73 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.52 -0.14 70 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.03 -0.13 64 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.53 -0.12 56 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.04 -0.14 51 0 2 0
29OCT26 60.00 C 0.00 0.00 0.00 19.54 -0.14 44 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.05 -0.13 39 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.56 +0.14 34 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.02 +0.10 20 0 2 0
29OCT26 70.00 C 0.00 0.00 0.00 9.53 +0.07 17 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 7.04 +0.08 13 0 0 0
29OCT26 75.00 C 4.62 4.62 4.62 4.61 +0.06 13 5 95 +5
29OCT26 77.50 C 2.33 2.48 2.27 2.33 -0.10 11 266 626 +158
29OCT26 80.00 C 0.78 1.00 0.77 0.80 -0.09 11 1,112 1,955 +787
29OCT26 82.50 C 0.22 0.27 0.22 0.22 -0.03 12 311 1,483 +165
29OCT26 85.00 C 0.07 0.07 0.06 0.06 -0.01 13 120 2,263 -5
29OCT26 87.50 C 0.04 0.04 0.04 0.02 0.00 15 30 993 -30
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 24 0 70 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
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 41 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 48.54 -0.15 94 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 47.54 -0.16 90 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.55 -0.15 88 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.55 -0.16 84 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.56 -0.15 83 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.56 -0.16 79 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.57 -0.15 78 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.57 -0.16 74 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.58 -0.15 73 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.58 -0.16 69 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.59 -0.15 68 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.59 -0.16 65 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.60 -0.15 64 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.60 -0.16 60 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.60 -0.17 57 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.61 -0.16 56 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.62 -0.15 55 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.62 -0.16 52 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.62 -0.16 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.63 -0.16 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 27.15 -0.15 45 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.66 -0.15 40 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.17 -0.16 35 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.68 -0.16 31 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.20 -0.16 28 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.71 +0.14 24 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.18 +0.03 13 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.71 +0.09 14 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 7.28 +0.09 13 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 4.96 +0.06 13 0 0 0
27NOV26 77.50 C 2.72 3.11 2.72 2.84 -0.03 11 505 866 +442
27NOV26 80.00 C 1.50 1.50 1.40 1.35 -0.09 11 53 538 +50
27NOV26 82.50 C 0.60 0.66 0.55 0.61 -0.01 12 51 1,751 0
27NOV26 85.00 C 0.23 0.26 0.22 0.26 +0.01 13 28 974 +12
27NOV26 87.50 C 0.11 0.11 0.09 0.10 0.00 14 11 308 -5
27NOV26 90.00 C 0.00 0.00 0.00 0.05 +0.01 15 0 494 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 0.00 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 36 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 39 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 42 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 45 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
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 48.64 -0.15 79 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 47.65 -0.15 77 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.55 -0.26 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.66 -0.16 71 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.67 -0.16 69 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.68 -0.16 67 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.69 -0.15 65 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.69 -0.16 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.70 -0.16 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.71 -0.16 59 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.72 -0.16 57 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.73 -0.15 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.73 -0.16 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.74 -0.16 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.75 -0.16 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.76 -0.16 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.77 -0.16 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.78 -0.15 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.78 -0.16 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.79 -0.16 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.31 -0.16 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.83 -0.16 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.36 -0.16 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.88 -0.16 28 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.40 -0.16 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.91 +0.16 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.38 +0.10 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.94 +0.10 14 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.56 +0.09 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.33 +0.06 12 0 9 0
30DEC26 77.50 C 3.26 3.33 3.22 3.33 -0.10 11 150 377 0
30DEC26 80.00 C 1.83 2.03 1.83 1.83 -0.09 11 53 2,271 +53
30DEC26 82.50 C 1.03 1.05 1.00 0.93 -0.09 11 42 5,787 +42
30DEC26 85.00 C 0.55 0.55 0.47 0.46 -0.09 12 55 7,605 +14
30DEC26 87.50 C 0.00 0.00 0.00 0.23 -0.06 13 0 4,073 0
30DEC26 90.00 C 0.00 0.00 0.00 0.11 -0.05 13 0 4,126 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 -0.03 14 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 996 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 18 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 20 0 406 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 21 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 72 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 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 37 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 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 48.93 -0.15 62 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 47.94 -0.16 60 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.96 -0.15 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.98 -0.15 57 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 45.00 -0.15 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 44.01 -0.16 53 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 43.03 -0.15 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 42.05 -0.15 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 41.06 -0.15 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.08 -0.15 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 39.10 -0.15 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.11 -0.15 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.13 -0.15 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.15 -0.15 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.17 -0.15 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.18 -0.15 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.20 -0.15 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.22 -0.15 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.23 -0.16 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.25 -0.15 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.80 -0.14 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.34 -0.15 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.88 -0.15 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.41 -0.16 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.97 -0.14 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.56 -0.15 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.94 +0.10 13 0 0 0
30MAR27 70.00 C 10.55 10.55 10.55 10.59 +0.10 13 20 103 -12
30MAR27 72.50 C 0.00 0.00 0.00 8.36 +0.09 12 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 6.32 +0.08 12 0 43 0
30MAR27 77.50 C 0.00 0.00 0.00 4.54 -0.07 12 0 3,132 0
30MAR27 80.00 C 3.14 3.14 3.14 3.06 -0.07 12 36 628 0
30MAR27 82.50 C 2.12 2.12 2.12 2.00 -0.08 12 1 699 0
30MAR27 85.00 C 1.32 1.38 1.32 1.30 -0.04 13 9 1,319 +3
30MAR27 87.50 C 0.00 0.00 0.00 0.83 -0.01 13 0 608 0
30MAR27 90.00 C 0.00 0.00 0.00 0.50 -0.02 13 0 1,296 0
30MAR27 92.50 C 0.00 0.00 0.00 0.30 -0.02 13 0 721 0
30MAR27 95.00 C 0.00 0.00 0.00 0.18 -0.01 14 0 512 0
30MAR27 97.50 C 0.00 0.00 0.00 0.10 -0.02 14 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.06 -0.01 14 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.04 -0.01 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 -0.01 15 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 49.18 -0.15 61 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 48.21 -0.15 60 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 47.23 -0.15 58 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 46.25 -0.16 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 45.27 -0.16 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 44.30 -0.15 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 43.31 -0.06 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 42.35 -0.15 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.36 -0.17 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 40.39 -0.16 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.42 -0.15 46 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.43 -0.17 44 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.47 -0.04 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.48 -0.17 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.52 -0.15 41 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.53 -0.17 39 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.57 -0.15 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.59 -0.16 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.62 -0.15 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.63 -0.16 34 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 28.19 -0.16 31 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.74 -0.17 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.30 -0.17 26 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.88 -0.17 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.47 -0.11 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.08 -0.03 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.35 -0.29 13 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.06 +0.06 13 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.88 +0.04 13 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.10 +0.04 14 0 3,271 0
29JUN27 77.50 C 0.00 0.00 0.00 5.28 +0.03 13 0 346 0
29JUN27 80.00 C 4.05 4.05 4.05 3.75 +0.03 12 115 604 +115
29JUN27 82.50 C 2.87 2.87 2.87 2.61 +0.01 12 24 1,822 +24
29JUN27 85.00 C 2.05 2.05 2.00 1.78 0.00 13 47 3,038 -47
29JUN27 87.50 C 0.00 0.00 0.00 1.17 -0.01 13 0 516 0
29JUN27 90.00 C 0.00 0.00 0.00 0.75 -0.01 13 0 865 0
29JUN27 92.50 C 0.00 0.00 0.00 0.47 -0.01 13 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.30 0.00 13 0 478 0
29JUN27 97.50 C 0.00 0.00 0.00 0.18 -0.01 13 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.11 -0.01 13 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 0.07 0.00 14 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.04 -0.01 14 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.03 0.00 14 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.02 0.00 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 20 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 0.01 0.00 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 49.18 -0.15 57 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 48.21 -0.15 56 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 47.23 -0.15 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 46.25 -0.16 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 45.27 -0.16 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 44.30 -0.15 50 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 43.32 -0.16 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 42.35 -0.15 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.36 -0.17 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.39 -0.16 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.42 -0.15 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.44 -0.16 41 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.47 -0.15 40 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.49 -0.16 39 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.52 -0.15 38 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.54 -0.16 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.57 -0.15 36 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.59 -0.16 34 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.62 -0.15 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.63 -0.16 32 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 28.19 -0.16 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.75 -0.16 27 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 23.30 -0.17 24 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.88 -0.17 22 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 18.48 -0.11 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.09 -0.04 18 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 13.62 -0.05 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.28 -0.10 14 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.17 -0.05 14 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.23 -0.06 13 0 20 0
29SEP27 77.50 C 5.72 5.72 5.72 5.60 -0.01 13 10 108 -10
29SEP27 80.00 C 0.00 0.00 0.00 4.35 +0.02 14 0 19 0
29SEP27 82.50 C 3.18 3.21 3.16 3.33 +0.03 14 54 77 +53
29SEP27 85.00 C 2.35 2.35 2.28 2.58 +0.02 14 62 294 +62
29SEP27 87.50 C 1.76 1.76 1.76 1.99 0.00 15 10 34 -10
29SEP27 90.00 C 0.00 0.00 0.00 1.54 -0.01 15 0 23 0
29SEP27 92.50 C 0.00 0.00 0.00 1.21 -0.02 16 0 30 0
29SEP27 95.00 C 0.00 0.00 0.00 0.95 -0.03 16 0 60 0
29SEP27 97.50 C 0.00 0.00 0.00 0.75 -0.02 16 0 76 0
29SEP27 100.00 C 0.00 0.00 0.00 0.61 -0.02 17 0 30 0
29SEP27 102.50 C 0.00 0.00 0.00 0.48 -0.03 17 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.40 -0.03 18 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.32 -0.03 18 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.27 -0.03 18 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.22 -0.03 19 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.16 -0.03 19 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 3,912 91,423 +1,489
29SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,368 0
29SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 3,873 0
29SEP26 72.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 2,043 0
29SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 4,884 0
29SEP26 77.50 P 0.00 0.00 0.00 0.00 -0.13 0 0 3,607 0
29SEP26 80.00 P 0.83 0.87 0.36 0.65 -0.18 0 822 0 -6,729
29SEP26 82.50 P 3.30 3.30 2.90 3.15 -0.10 0 153 0 -1,126
29SEP26 85.00 P 0.00 0.00 0.00 5.65 -0.10 0 0 0 -119
29SEP26 87.50 P 0.00 0.00 0.00 8.15 -0.10 0 0 0 -66
29SEP26 90.00 P 0.00 0.00 0.00 10.65 -0.10 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 13.15 -0.10 0 0 0 -10
29SEP26 95.00 P 0.00 0.00 0.00 15.65 -0.10 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.15 -0.10 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.65 -0.20 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.15 -0.10 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.65 -0.19 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.15 -0.10 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.65 -0.10 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.15 -0.10 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.65 -0.10 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.15 -0.10 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.65 -0.14 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.15 -0.10 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.65 -0.10 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.15 -0.10 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.65 -0.10 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.15 -0.10 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.65 -0.10 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.15 -0.10 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 60.65 -0.10 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.15 -0.14 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.65 -0.10 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.15 -0.10 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.65 -0.14 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.15 -0.10 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.65 -0.14 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.15 -0.14 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.65 -0.14 0 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 0.01 -0.04 28 0 1 0
02OCT26 76.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 70 0
02OCT26 78.00 P 0.03 0.03 0.03 0.04 -0.03 14 40 176 +40
02OCT26 79.00 P 0.19 0.21 0.14 0.15 -0.09 10 20 669 +14
02OCT26 80.00 P 0.72 0.72 0.60 0.79 -0.05 13 105 89 -31
02OCT26 81.00 P 0.00 0.00 0.00 1.72 -0.04 19 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 2.68 -0.07 23 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 3.65 -0.10 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 4.81 +0.06 49 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 5.83 +0.08 57 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 6.86 +0.11 67 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 7.89 +0.14 76 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 8.86 +0.11 81 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 9.66 -0.09 57 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 10.66 -0.09 61 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 11.91 +0.16 105 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 12.66 -0.09 70 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 13.90 +0.15 116 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 14.90 +0.15 122 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 15.92 +0.17 130 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 16.90 +0.15 134 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 17.81 +0.06 128 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 18.86 +0.11 140 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 19.66 -0.09 100 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 0.01 -0.04 15 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
09OCT26 77.00 P 0.06 0.06 0.06 0.03 -0.02 11 5 5 +5
09OCT26 78.00 P 0.00 0.00 0.00 0.13 -0.04 11 0 1 0
09OCT26 79.00 P 0.45 0.46 0.30 0.41 -0.05 11 102 120 +79
09OCT26 80.00 P 1.01 1.04 0.79 0.99 -0.02 12 131 185 -115
09OCT26 81.00 P 0.00 0.00 0.00 1.76 -0.03 12 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 2.68 -0.08 13 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 3.65 -0.10 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 4.81 +0.06 28 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 5.83 +0.08 32 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 6.86 +0.11 38 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 7.89 +0.14 43 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 8.86 +0.11 45 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 9.66 -0.09 34 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 10.66 -0.09 37 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 11.91 +0.16 59 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 12.66 -0.09 42 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 13.90 +0.15 65 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 14.90 +0.15 68 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 15.92 +0.17 73 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 16.90 +0.15 75 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 17.81 +0.06 72 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 18.86 +0.11 79 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 19.66 - 59 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 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 37 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 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 23 0 265 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 1,387 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 -0.01 15 0 1,189 0
29OCT26 75.00 P 0.09 0.09 0.08 0.08 -0.03 13 90 2,346 +16
29OCT26 77.50 P 0.40 0.41 0.31 0.36 -0.09 12 338 2,196 +44
29OCT26 80.00 P 1.46 1.46 1.17 1.31 -0.08 11 763 2,888 +520
29OCT26 82.50 P 3.29 3.30 3.20 3.29 -0.08 13 17 1,910 +17
29OCT26 85.00 P 5.72 5.72 5.72 5.83 +0.08 20 15 81 +15
29OCT26 87.50 P 0.00 0.00 0.00 8.15 -0.10 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 10.66 -0.09 24 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.15 -0.10 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.92 +0.17 44 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.15 -0.10 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.65 -0.20 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.15 -0.10 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.65 -0.19 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.15 -0.10 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.65 -0.10 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.15 -0.10 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.65 -0.10 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.15 -0.10 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.65 -0.14 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.15 -0.10 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.65 -0.10 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.15 -0.10 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.65 -0.10 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.15 -0.10 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.65 -0.10 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.15 -0.10 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.65 -0.10 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.15 -0.14 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.65 -0.10 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.15 -0.10 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.65 -0.14 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.15 -0.10 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.65 -0.14 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.15 -0.14 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.65 -0.14 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 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 70 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 63 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 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 44 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 27 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 20 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 0.00 0.00 0.00 0.02 0.00 14 0 323 0
27NOV26 72.50 P 0.00 0.00 0.00 0.08 -0.01 14 0 757 0
27NOV26 75.00 P 0.00 0.00 0.00 0.24 -0.03 12 0 1,349 0
27NOV26 77.50 P 0.72 0.72 0.60 0.70 -0.07 12 453 2,789 +450
27NOV26 80.00 P 1.85 1.85 1.55 1.69 -0.08 11 251 1,066 -2
27NOV26 82.50 P 3.25 3.46 3.25 3.51 +0.04 13 110 924 +110
27NOV26 85.00 P 0.00 0.00 0.00 5.83 +0.04 15 0 389 0
27NOV26 87.50 P 0.00 0.00 0.00 8.15 -0.10 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 10.66 -0.09 19 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.15 -0.10 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 15.92 +0.17 33 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.15 -0.10 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.65 -0.20 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.15 -0.10 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.65 -0.19 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.15 -0.10 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.65 -0.10 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.15 -0.10 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.65 -0.10 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.15 -0.10 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.65 -0.14 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.15 -0.10 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 45.65 -0.10 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.15 -0.10 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.65 -0.10 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.15 -0.10 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.65 -0.10 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.15 -0.10 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.65 -0.10 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.15 -0.14 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.65 -0.10 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.15 -0.10 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.65 -0.14 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.15 -0.10 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.65 -0.14 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.15 -0.14 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.65 -0.14 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 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 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 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 46 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 34 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 0.00 0.00 0.00 0.06 0.00 14 0 3,582 0
30DEC26 72.50 P 0.17 0.17 0.14 0.16 -0.01 13 235 1,703 +170
30DEC26 75.00 P 0.37 0.40 0.37 0.41 -0.03 12 105 10,177 +105
30DEC26 77.50 P 1.01 1.01 0.85 0.93 -0.09 12 157 11,707 -36
30DEC26 80.00 P 2.15 2.15 1.83 1.99 -0.07 11 249 7,846 -21
30DEC26 82.50 P 3.76 3.79 3.46 3.69 -0.14 12 390 1,926 +155
30DEC26 85.00 P 5.75 5.75 5.75 5.83 -0.08 13 5 768 0
30DEC26 87.50 P 7.92 8.35 7.92 8.15 -0.11 0 70 230 -55
30DEC26 90.00 P 0.00 0.00 0.00 10.73 -0.02 19 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 13.23 -0.02 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.92 +0.17 28 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.15 -0.10 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.65 -0.20 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.15 -0.10 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.65 -0.19 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.15 -0.10 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.65 -0.10 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.15 -0.10 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.65 -0.10 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.15 -0.10 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.65 -0.14 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.15 -0.10 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.65 -0.10 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.15 -0.10 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.65 -0.10 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.15 -0.10 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.65 -0.10 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.15 -0.10 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.65 -0.10 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.15 -0.14 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.65 -0.10 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.15 -0.10 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.65 -0.14 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.15 -0.10 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.65 -0.14 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.15 -0.14 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.65 -0.14 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 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 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 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 33 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 0.00 13 0 577 0
30MAR27 67.50 P 0.11 0.11 0.11 0.09 +0.01 13 200 588 0
30MAR27 70.00 P 0.20 0.20 0.20 0.19 -0.01 12 50 4,178 +10
30MAR27 72.50 P 0.41 0.41 0.40 0.43 0.00 12 157 1,300 +140
30MAR27 75.00 P 0.84 0.84 0.84 0.85 -0.01 12 17 4,370 0
30MAR27 77.50 P 0.00 0.00 0.00 1.55 -0.03 12 0 1,773 0
30MAR27 80.00 P 2.59 2.59 2.59 2.65 +0.01 12 2 1,759 0
30MAR27 82.50 P 3.98 3.98 3.98 4.16 +0.02 12 30 805 +30
30MAR27 85.00 P 6.03 6.03 5.75 6.16 +0.12 13 440 824 +440
30MAR27 87.50 P 0.00 0.00 0.00 8.24 -0.11 13 0 250 0
30MAR27 90.00 P 10.38 10.46 10.38 10.73 -0.02 15 44 362 +12
30MAR27 92.50 P 0.00 0.00 0.00 13.23 -0.02 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.92 +0.17 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.15 -0.29 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.65 -0.20 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.15 -0.10 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.65 -0.19 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.15 -0.10 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.65 -0.10 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.15 -0.10 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.65 -0.10 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.15 -0.10 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.65 -0.14 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.15 -0.10 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.65 -0.10 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.15 -0.10 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.65 -0.10 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.15 -0.10 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.65 -0.10 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.15 -0.10 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.65 -0.10 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.15 -0.14 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.65 -0.10 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.15 -0.10 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.65 -0.14 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.15 -0.10 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.65 -0.14 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.15 -0.14 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.65 -0.14 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 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 33 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 25 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 20 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 0.00 15 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 -0.01 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.04 -0.02 14 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.10 -0.02 13 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.20 -0.03 13 0 230 0
29JUN27 67.50 P 0.36 0.36 0.36 0.39 -0.05 13 7 824 0
29JUN27 70.00 P 0.58 0.60 0.58 0.70 -0.07 13 148 1,603 +148
29JUN27 72.50 P 1.02 1.02 1.02 1.20 -0.07 12 7 3,911 +7
29JUN27 75.00 P 1.69 1.69 1.69 1.91 -0.08 12 1 3,365 -1
29JUN27 77.50 P 0.00 0.00 0.00 2.89 -0.08 12 0 1,822 0
29JUN27 80.00 P 3.93 3.93 3.93 4.12 -0.07 12 50 4,650 -50
29JUN27 82.50 P 0.00 0.00 0.00 5.72 -0.09 11 0 527 0
29JUN27 85.00 P 0.00 0.00 0.00 7.77 -0.10 12 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 9.81 -0.10 13 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 11.99 -0.10 13 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 13.84 -0.52 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.10 -0.10 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.41 -0.09 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.75 -0.73 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.80 -0.10 13 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.23 -0.10 13 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.67 -0.10 14 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.12 -0.09 15 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.56 -0.09 14 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.01 -0.09 15 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.46 -0.09 16 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.90 -0.10 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.35 -0.09 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.80 -0.09 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.25 -0.09 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.70 -0.09 17 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.15 -0.10 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.65 -0.10 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.15 -0.10 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.65 -0.10 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.15 -0.14 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.65 -0.10 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.15 -0.10 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.65 -0.14 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.15 -0.10 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.65 -0.14 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.15 -0.14 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.65 -0.14 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.06 -0.02 13 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.14 -0.04 13 0 247 0
29SEP27 65.00 P 0.00 0.00 0.00 0.32 -0.04 13 0 165 0
29SEP27 67.50 P 0.00 0.00 0.00 0.63 -0.06 13 0 143 0
29SEP27 70.00 P 1.20 1.20 1.20 1.11 -0.08 13 1 536 0
29SEP27 72.50 P 0.00 0.00 0.00 1.81 -0.09 14 0 89 0
29SEP27 75.00 P 0.00 0.00 0.00 2.76 -0.09 14 0 161 0
29SEP27 77.50 P 4.06 4.06 4.06 3.95 -0.04 14 60 172 0
29SEP27 80.00 P 5.43 5.50 5.43 5.38 -0.06 15 4 73 0
29SEP27 82.50 P 0.00 0.00 0.00 7.02 -0.06 15 0 113 0
29SEP27 85.00 P 0.00 0.00 0.00 8.65 -0.06 15 0 362 0
29SEP27 87.50 P 0.00 0.00 0.00 10.94 -0.08 16 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 12.70 -0.47 15 0 5 0
29SEP27 92.50 P 0.00 0.00 0.00 15.32 -0.05 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.56 +0.12 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.86 +0.13 19 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.18 +0.13 20 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 24.53 +0.13 21 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 26.89 +0.13 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.26 +0.12 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.64 +0.14 23 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.04 +0.06 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.42 +0.14 24 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 38.82 +0.14 24 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.22 +0.14 24 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.64 +0.16 25 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.02 +0.13 25 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.43 +0.09 25 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 50.84 +0.02 25 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.25 -0.01 24 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 55.67 -0.08 24 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.15 -0.10 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 60.65 -0.10 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.15 -0.14 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 65.65 -0.10 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.15 -0.10 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 70.65 -0.14 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.15 -0.10 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 75.65 -0.14 0 0 0 0
TOTAL PUT 5,844 118,152 -5,834
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$ 5.540
29SEP26 4.30 C 0.00 0.00 0.00 1.24 -0.13 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.14 -0.13 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.04 -0.13 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.94 -0.13 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.84 -0.13 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.74 -0.13 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.64 -0.13 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.54 -0.13 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.29 -0.13 0 0 0 -51
29SEP26 5.50 C 0.12 0.12 0.03 0.04 -0.13 0 108 0 -325
29SEP26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,484 0
29SEP26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,604 0
29SEP26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 852 0
29SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,680 0
29SEP26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,073 0
29SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,355 0
29SEP26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,006 0
29SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,157 0
29SEP26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 572 0
29SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.27 -0.11 56 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.17 -0.11 52 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.07 -0.11 48 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.97 -0.11 43 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.87 -0.11 39 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.77 -0.11 35 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.68 -0.10 35 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.58 -0.09 31 0 75 0
29OCT26 5.25 C 0.40 0.40 0.35 0.35 -0.09 24 30 90 0
29OCT26 5.50 C 0.23 0.23 0.18 0.19 -0.07 25 137 503 +137
29OCT26 5.75 C 0.11 0.12 0.08 0.09 -0.04 26 257 1,425 +21
29OCT26 6.00 C 0.04 0.04 0.03 0.04 -0.02 27 517 833 +370
29OCT26 6.25 C 0.02 0.02 0.02 0.02 0.00 30 510 1,259 -262
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 256 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 494 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 324 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.28 -0.10 40 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.18 -0.10 37 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.09 -0.09 37 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.99 -0.10 34 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.89 -0.09 31 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.80 -0.09 30 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.70 -0.09 27 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.61 -0.08 26 0 250 0
27NOV26 5.25 C 0.47 0.47 0.47 0.41 -0.08 25 15 165 0
27NOV26 5.50 C 0.26 0.26 0.26 0.25 -0.07 24 15 652 0
27NOV26 5.75 C 0.00 0.00 0.00 0.14 -0.05 24 0 795 0
27NOV26 6.00 C 0.10 0.10 0.08 0.07 -0.04 24 230 1,093 +230
27NOV26 6.25 C 0.00 0.00 0.00 0.04 -0.02 25 0 423 0
27NOV26 6.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 827 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 101 0
27NOV26 7.00 C 0.02 0.02 0.02 0.01 0.00 30 150 408 -126
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 207 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 652 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.30 -0.08 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.20 -0.10 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.10 -0.10 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.01 -0.09 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.91 -0.10 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.82 -0.09 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.73 -0.09 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.65 -0.09 25 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 -0.09 22 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.30 -0.07 23 0 46 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 -0.06 23 0 208 0
30DEC26 6.00 C 0.15 0.15 0.15 0.11 -0.05 23 15 832 +15
30DEC26 6.25 C 0.10 0.10 0.09 0.07 -0.03 24 238 750 +46
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 368 0
30DEC26 6.75 C 0.04 0.04 0.04 0.02 -0.01 24 225 293 +183
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 347 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,068 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 796 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,352 0
30DEC26 8.25 C 0.01 0.01 0.01 0.01 0.00 38 126 172 +75
30DEC26 8.50 C 0.01 0.01 0.01 0.01 0.00 40 225 525 -52
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 136 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR27 4.30 C 0.00 0.00 0.00 1.35 -0.09 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.26 -0.09 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.17 -0.09 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.08 -0.09 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.99 -0.09 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.90 -0.09 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.82 -0.09 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.75 -0.07 24 0 34 0
30MAR27 5.25 C 0.00 0.00 0.00 0.57 -0.07 23 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.43 -0.06 23 0 435 0
30MAR27 5.75 C 0.00 0.00 0.00 0.32 -0.06 24 0 218 0
30MAR27 6.00 C 0.00 0.00 0.00 0.22 -0.06 23 0 41 0
30MAR27 6.25 C 0.20 0.20 0.20 0.16 -0.04 23 10 119 +10
30MAR27 6.50 C 0.15 0.15 0.13 0.11 -0.03 24 234 265 +98
30MAR27 6.75 C 0.13 0.13 0.13 0.07 -0.03 23 1 373 -1
30MAR27 7.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 442 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 79 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 124 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.38 -0.10 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.28 -0.11 27 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.19 -0.11 26 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.10 -0.11 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.01 -0.12 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.93 -0.11 24 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.85 -0.10 23 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.77 -0.10 23 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.59 -0.09 22 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.44 -0.08 21 850 820 +790
29JUN27 5.75 C 0.00 0.00 0.00 0.32 -0.06 21 850 1,083 +651
29JUN27 6.00 C 0.00 0.00 0.00 0.23 -0.05 21 0 691 0
29JUN27 6.25 C 0.00 0.00 0.00 0.16 -0.04 21 0 312 0
29JUN27 6.50 C 0.00 0.00 0.00 0.11 -0.03 21 0 260 0
29JUN27 6.75 C 0.00 0.00 0.00 0.07 -0.03 21 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 93 0
29JUN27 7.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 53 0
29JUN27 7.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 125 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 279 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 53 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 172 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 831 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 525 0
29SEP27 4.30 C 0.00 0.00 0.00 1.39 -0.09 29 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.30 -0.09 28 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.21 -0.09 27 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.13 -0.09 27 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.05 -0.09 27 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.97 -0.10 26 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.89 -0.09 26 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 0.82 -0.10 26 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 0.65 -0.09 25 0 15 0
29SEP27 5.50 C 0.00 0.00 0.00 0.52 -0.08 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.40 -0.08 24 0 66 0
29SEP27 6.00 C 0.00 0.00 0.00 0.31 -0.06 25 0 62 0
29SEP27 6.25 C 0.00 0.00 0.00 0.23 -0.06 24 0 212 0
29SEP27 6.50 C 0.00 0.00 0.00 0.17 -0.05 24 0 19 0
29SEP27 6.75 C 0.00 0.00 0.00 0.13 -0.04 24 0 63 0
29SEP27 7.00 C 0.00 0.00 0.00 0.10 -0.03 24 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.07 -0.03 24 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 15 0
29SEP27 7.75 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 52 0
29SEP27 8.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
TOTAL CALL 4,743 48,821 +1,809
29SEP26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 480 0
29SEP26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
29SEP26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 990 0
29SEP26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,097 0
29SEP26 5.75 P 0.10 0.22 0.10 0.21 +0.11 0 257 0 -1,314
29SEP26 6.00 P 0.40 0.50 0.40 0.46 +0.11 0 106 0 -532
29SEP26 6.25 P 0.00 0.00 0.00 0.71 +0.11 0 0 0 -494
29SEP26 6.50 P 0.00 0.00 0.00 0.96 +0.10 0 0 0 -355
29SEP26 6.75 P 0.00 0.00 0.00 1.21 +0.09 0 0 0 -63
29SEP26 7.00 P 0.00 0.00 0.00 1.46 +0.09 0 1,225 0 -2,006
29SEP26 7.25 P 0.00 0.00 0.00 1.71 +0.08 0 1,225 0 -1,225
29SEP26 7.50 P 0.00 0.00 0.00 1.96 +0.10 0 0 0 -10
29SEP26 7.75 P 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.46 +0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.71 +0.10 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.96 +0.11 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.46 +0.09 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.71 +0.08 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.96 +0.10 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.21 +0.08 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.46 +0.10 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.96 +0.09 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.46 +0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.96 +0.09 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.46 +0.11 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.96 +0.10 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.46 +0.10 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.96 +0.09 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.46 +0.09 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.96 +0.10 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 44 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 +0.02 25 0 794 0
29OCT26 5.50 P 0.10 0.14 0.10 0.14 +0.05 26 366 1,085 -47
29OCT26 5.75 P 0.26 0.26 0.26 0.29 +0.08 26 15 1,355 -15
29OCT26 6.00 P 0.43 0.46 0.43 0.49 +0.10 27 48 776 +48
29OCT26 6.25 P 0.00 0.00 0.00 0.73 +0.12 33 0 1,073 0
29OCT26 6.50 P 0.00 0.00 0.00 0.97 +0.11 36 0 1,213 -108
29OCT26 6.75 P 0.00 0.00 0.00 1.22 +0.10 43 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.46 +0.09 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.96 +0.10 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.46 +0.08 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.71 +0.10 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.96 +0.10 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.46 +0.09 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 42 0
27NOV26 5.25 P 0.00 0.00 0.00 0.09 +0.02 24 0 441 0
27NOV26 5.50 P 0.14 0.19 0.14 0.18 +0.04 23 279 1,948 +28
27NOV26 5.75 P 0.31 0.31 0.31 0.32 +0.06 23 5 5,484 0
27NOV26 6.00 P 0.51 0.51 0.51 0.51 +0.08 24 1 808 -1
27NOV26 6.25 P 0.00 0.00 0.00 0.73 +0.10 25 0 390 0
27NOV26 6.50 P 0.00 0.00 0.00 0.97 +0.10 28 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.22 +0.10 33 0 26 0
27NOV26 7.00 P 0.00 0.00 0.00 1.46 +0.09 0 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.71 +0.08 0 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.96 +0.10 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.46 +0.08 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.71 +0.10 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.96 +0.10 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.46 +0.09 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 0.00 23 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 +0.01 24 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 38 0
30DEC26 5.25 P 0.10 0.12 0.10 0.12 +0.02 23 60 448 +60
30DEC26 5.50 P 0.22 0.22 0.22 0.22 +0.04 23 5 1,085 +5
30DEC26 5.75 P 0.32 0.32 0.32 0.37 +0.07 24 225 2,696 +17
30DEC26 6.00 P 0.00 0.00 0.00 0.55 +0.08 24 0 562 0
30DEC26 6.25 P 0.00 0.00 0.00 0.74 +0.08 23 0 193 0
30DEC26 6.50 P 0.00 0.00 0.00 0.97 +0.09 24 0 3,192 0
30DEC26 6.75 P 0.00 0.00 0.00 1.22 +0.10 28 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.46 +0.09 0 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.71 +0.08 0 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.96 +0.10 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.46 +0.08 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.71 +0.10 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.96 +0.10 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.46 +0.09 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.71 +0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.96 +0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.21 +0.08 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.46 +0.10 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.96 +0.09 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.46 +0.08 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.96 +0.09 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.46 +0.10 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.96 +0.10 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 0.00 22 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.05 +0.01 24 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.06 +0.01 23 0 40 0
30MAR27 4.80 P 0.00 0.00 0.00 0.07 +0.01 22 0 8 0
30MAR27 4.90 P 0.00 0.00 0.00 0.09 +0.01 22 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 361 0
30MAR27 5.25 P 0.00 0.00 0.00 0.19 +0.02 22 0 497 0
30MAR27 5.50 P 0.27 0.27 0.27 0.30 +0.04 22 5 1,231 +5
30MAR27 5.75 P 0.00 0.00 0.00 0.44 +0.06 23 0 829 0
30MAR27 6.00 P 0.00 0.00 0.00 0.60 +0.06 22 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.79 +0.06 23 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 1.00 +0.07 23 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.22 +0.07 22 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.46 +0.09 0 0 146 0
30MAR27 7.25 P 0.00 0.00 0.00 1.71 +0.08 0 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.96 +0.10 0 0 34 -48
30MAR27 7.75 P 0.00 0.00 0.00 2.21 +0.08 0 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.46 +0.08 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.71 +0.10 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.96 +0.10 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.46 +0.09 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.71 +0.08 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.96 +0.10 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.21 +0.08 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.46 +0.10 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.96 +0.09 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.10 +0.02 20 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.13 +0.03 21 0 16 0
29JUN27 4.70 P 0.00 0.00 0.00 0.16 +0.04 21 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.19 +0.04 20 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.23 +0.05 21 0 244 0
29JUN27 5.00 P 0.00 0.00 0.00 0.27 +0.05 20 0 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.39 +0.06 20 0 122 0
29JUN27 5.50 P 0.00 0.00 0.00 0.53 +0.07 20 200 639 0
29JUN27 5.75 P 0.00 0.00 0.00 0.70 +0.09 19 200 1,209 +200
29JUN27 6.00 P 0.00 0.00 0.00 0.88 +0.09 18 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 1.08 +0.10 17 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.29 +0.11 14 0 284 0
29JUN27 6.75 P 0.00 0.00 0.00 1.51 +0.11 0 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.74 +0.12 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.97 +0.12 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.20 +0.12 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.43 +0.12 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.67 +0.12 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.90 +0.12 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 3.14 +0.12 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.38 +0.12 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.73 +0.24 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.97 +0.24 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.22 +0.25 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.46 +0.25 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.71 +0.27 29 0 80 0
29SEP27 4.30 P 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.18 +0.02 23 0 10 0
29SEP27 4.60 P 0.00 0.00 0.00 0.21 +0.02 23 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.25 +0.03 23 0 20 0
29SEP27 4.80 P 0.00 0.00 0.00 0.29 +0.03 24 0 20 0
29SEP27 4.90 P 0.00 0.00 0.00 0.33 +0.03 23 0 140 0
29SEP27 5.00 P 0.00 0.00 0.00 0.37 +0.03 23 0 226 0
29SEP27 5.25 P 0.00 0.00 0.00 0.50 +0.05 23 0 162 0
29SEP27 5.50 P 0.00 0.00 0.00 0.64 +0.06 23 0 351 0
29SEP27 5.75 P 0.00 0.00 0.00 0.80 +0.07 23 0 43 0
29SEP27 6.00 P 0.00 0.00 0.00 0.97 +0.07 22 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.16 +0.08 22 0 12 0
29SEP27 6.50 P 0.00 0.00 0.00 1.36 +0.08 21 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.56 +0.08 19 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.78 +0.08 17 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 2.00 +0.09 0 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 2.22 +0.08 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.45 +0.09 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.68 +0.10 0 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 2.92 +0.10 0 0 1 0
TOTAL PUT 4,222 40,787 -5,855
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$ 13.000
29SEP26 8.00 C 0.00 0.00 0.00 5.00 -0.29 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.75 -0.29 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.50 -0.29 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.25 -0.29 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.00 -0.29 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.75 -0.29 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.50 -0.29 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.25 -0.29 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.00 -0.29 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.50 -0.29 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.00 -0.29 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.50 -0.29 0 0 0 -2
29SEP26 12.00 C 0.00 0.00 0.00 1.00 -0.29 0 0 0 0
29SEP26 12.50 C 0.55 0.55 0.55 0.50 -0.29 0 10 0 -36
29SEP26 13.00 C 0.23 0.23 0.04 0.00 -0.29 0 123 859 -63
29SEP26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 530 0
29SEP26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 445 0
29SEP26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 338 0
29SEP26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 5.05 -0.26 90 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.79 -0.27 79 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.55 -0.26 79 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.30 -0.26 74 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.05 -0.26 70 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.81 -0.25 69 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.56 -0.25 64 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.31 -0.25 59 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.06 -0.26 55 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.56 -0.26 46 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.03 -0.29 25 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.54 -0.29 24 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.08 -0.27 24 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.68 -0.24 24 0 0 0
29OCT26 13.00 C 0.42 0.42 0.42 0.38 -0.19 24 10 134 0
29OCT26 13.50 C 0.28 0.28 0.19 0.18 -0.12 24 69 348 +69
29OCT26 14.00 C 0.15 0.15 0.10 0.08 -0.07 24 92 1,015 +92
29OCT26 14.50 C 0.00 0.00 0.00 0.03 -0.04 25 0 743 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 323 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.33 -0.23 56 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.09 -0.22 55 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.84 -0.22 51 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.59 -0.22 47 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.34 -0.22 44 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.10 -0.22 42 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.61 -0.21 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.07 -0.27 23 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.61 -0.28 24 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.21 -0.24 25 0 14 0
27NOV26 12.50 C 0.00 0.00 0.00 0.84 -0.23 25 0 130 0
27NOV26 13.00 C 0.57 0.57 0.57 0.55 -0.18 24 5 52 0
27NOV26 13.50 C 0.00 0.00 0.00 0.33 -0.13 24 0 41 0
27NOV26 14.00 C 0.00 0.00 0.00 0.19 -0.11 24 0 69 0
27NOV26 14.50 C 0.00 0.00 0.00 0.11 -0.06 25 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 -0.04 25 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 349 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.11 -0.20 56 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.86 -0.20 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.62 -0.20 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.37 -0.21 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.12 -0.21 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.88 -0.21 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.63 -0.20 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.39 -0.20 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.15 -0.20 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.67 -0.19 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.14 -0.25 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.70 -0.26 24 0 424 0
30DEC26 12.00 C 0.00 0.00 0.00 1.33 -0.22 25 0 78 0
30DEC26 12.50 C 0.00 0.00 0.00 0.98 -0.22 25 0 261 0
30DEC26 13.00 C 0.00 0.00 0.00 0.69 -0.19 24 0 280 0
30DEC26 13.50 C 0.00 0.00 0.00 0.46 -0.15 24 0 94 0
30DEC26 14.00 C 0.00 0.00 0.00 0.31 -0.11 24 0 135 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 -0.08 25 0 184 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 -0.05 25 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.03 25 0 205 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.20 -0.19 45 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.96 -0.18 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.72 -0.18 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.48 -0.17 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.24 -0.17 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.00 -0.17 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.76 -0.18 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.53 -0.17 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.30 -0.16 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.84 -0.17 30 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.40 -0.17 28 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 1.94 -0.23 25 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.59 -0.23 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.28 -0.21 25 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 1.02 -0.18 25 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 0.79 -0.15 25 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.61 -0.14 25 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.47 -0.09 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.35 -0.08 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 -0.08 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 -0.06 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 -0.05 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 5.31 -0.15 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.07 -0.17 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.83 -0.15 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.60 -0.17 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.37 -0.16 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.14 -0.16 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.90 -0.16 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.68 -0.15 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.46 -0.15 31 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.03 -0.17 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.64 -0.15 29 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.20 -0.22 26 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 1.88 -0.18 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.59 -0.20 26 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 1.33 -0.18 26 190 241 +187
29JUN27 13.50 C 0.00 0.00 0.00 1.11 -0.12 26 190 240 +160
29JUN27 14.00 C 0.00 0.00 0.00 0.89 -0.15 26 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.72 -0.13 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.62 -0.08 27 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.48 -0.09 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.38 -0.08 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.30 -0.07 26 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.25 -0.05 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.20 -0.05 26 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.13 -0.03 27 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 4.14 -0.17 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.91 -0.18 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.69 -0.18 32 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.47 -0.18 31 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.05 -0.19 30 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.66 -0.19 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.30 -0.19 28 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.98 -0.21 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.68 -0.20 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.43 -0.17 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.20 -0.16 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.01 -0.14 27 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.84 -0.13 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.70 -0.10 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.57 -0.11 27 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.48 -0.08 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.39 -0.07 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.32 -0.06 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.26 -0.04 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.21 -0.05 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
TOTAL CALL 689 10,787 +407
29SEP26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 292 0
29SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,120 0
29SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,029 0
29SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,222 0
29SEP26 13.00 P 0.02 0.06 0.02 0.00 -0.01 0 304 31 -614
29SEP26 13.50 P 0.40 0.45 0.40 0.50 +0.28 0 21 0 -263
29SEP26 14.00 P 0.00 0.00 0.00 1.00 +0.29 0 0 0 -95
29SEP26 14.50 P 0.00 0.00 0.00 1.50 +0.29 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.00 +0.29 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.50 +0.29 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.00 +0.26 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.50 +0.26 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.00 +0.26 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.50 +0.26 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.00 +0.26 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.50 +0.26 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 65 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 42 0
29OCT26 11.50 P 0.02 0.02 0.02 0.02 +0.01 26 35 233 0
29OCT26 12.00 P 0.07 0.07 0.07 0.06 +0.02 25 20 351 +20
29OCT26 12.50 P 0.12 0.17 0.12 0.16 +0.06 25 45 533 +31
29OCT26 13.00 P 0.33 0.35 0.33 0.35 +0.10 24 30 282 +20
29OCT26 13.50 P 0.00 0.00 0.00 0.66 +0.16 24 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.05 +0.22 24 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 1.51 +0.26 24 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 2.00 +0.28 0 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.50 +0.29 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.00 +0.25 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.50 +0.25 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.00 +0.23 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.50 +0.25 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.00 +0.25 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.50 +0.25 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 200 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 225 0
27NOV26 12.00 P 0.00 0.00 0.00 0.13 +0.03 24 0 5 0
27NOV26 12.50 P 0.00 0.00 0.00 0.28 +0.07 25 0 52 0
27NOV26 13.00 P 0.47 0.47 0.47 0.49 +0.11 24 10 53 +10
27NOV26 13.50 P 0.00 0.00 0.00 0.78 +0.15 24 0 20 0
27NOV26 14.00 P 0.00 0.00 0.00 1.14 +0.19 24 0 32 0
27NOV26 14.50 P 0.00 0.00 0.00 1.56 +0.23 25 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 2.01 +0.25 23 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 2.50 +0.23 0 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 3.00 +0.24 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.50 +0.24 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.00 +0.23 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.50 +0.23 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.00 +0.24 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.50 +0.24 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 131 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 +0.03 25 0 105 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 +0.06 25 0 216 0
30DEC26 12.50 P 0.00 0.00 0.00 0.39 +0.08 25 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 +0.11 25 0 151 0
30DEC26 13.50 P 0.00 0.00 0.00 0.88 +0.15 24 0 51 0
30DEC26 14.00 P 0.00 0.00 0.00 1.23 +0.20 24 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 1.62 +0.22 24 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.05 +0.24 24 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.51 +0.20 24 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 3.00 +0.23 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.50 +0.23 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.00 +0.23 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.50 +0.23 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.00 +0.24 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.50 +0.23 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 +0.01 25 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 +0.01 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.18 +0.03 25 0 254 0
30MAR27 11.50 P 0.28 0.28 0.28 0.29 +0.05 25 1 75 +1
30MAR27 12.00 P 0.00 0.00 0.00 0.43 +0.06 25 0 97 0
30MAR27 12.50 P 0.00 0.00 0.00 0.59 +0.05 24 0 122 0
30MAR27 13.00 P 0.00 0.00 0.00 0.83 +0.11 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.11 +0.12 25 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 1.43 +0.17 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.79 +0.19 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.18 +0.16 25 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.58 +0.15 24 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 3.02 +0.16 23 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.52 +0.20 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.00 +0.20 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.50 +0.21 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.00 +0.20 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.50 +0.20 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.02 +0.01 27 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.07 +0.01 27 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.11 +0.01 26 0 30 0
29JUN27 10.00 P 0.00 0.00 0.00 0.14 +0.02 26 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.22 +0.03 26 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.33 +0.05 26 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.47 +0.06 27 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.64 +0.07 27 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 0.85 +0.09 27 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.08 +0.13 27 190 240 +115
29JUN27 13.50 P 0.00 0.00 0.00 1.35 +0.10 26 190 277 +190
29JUN27 14.00 P 0.00 0.00 0.00 1.65 +0.11 26 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 1.99 +0.12 26 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.35 +0.12 26 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.71 +0.11 25 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.12 +0.12 25 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.57 +0.15 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.02 +0.16 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.52 +0.20 26 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.00 +0.20 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.50 +0.18 0 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.16 +0.03 27 0 13 0
29SEP27 9.50 P 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.24 +0.04 27 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.29 +0.04 27 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.41 +0.05 27 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.56 +0.07 27 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.72 +0.06 26 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.93 +0.10 26 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.13 +0.10 26 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 1.42 +0.15 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.68 +0.14 25 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.99 +0.16 25 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 2.32 +0.16 25 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.68 +0.14 25 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.05 +0.14 24 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.44 +0.15 24 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.84 +0.14 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.26 +0.15 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.70 +0.16 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.13 +0.16 18 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.59 +0.17 13 0 0 0
TOTAL PUT 846 12,686 -585
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$ 68.250
29SEP26 41.00 C 0.00 0.00 0.00 27.25 -0.36 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.25 -0.36 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.25 -0.36 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.25 -0.36 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.25 -0.36 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.25 -0.37 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.25 -0.36 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.25 -0.36 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.25 -0.36 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.25 -0.49 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.75 -0.36 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.25 -0.25 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.75 -0.25 0 0 0 -15
29SEP26 60.00 C 0.00 0.00 0.00 8.25 -0.25 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 5.75 -0.26 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.25 -0.26 0 0 0 -1
29SEP26 67.50 C 1.35 1.35 0.75 0.75 -0.34 0 40 3 -515
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 999 0
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 746 0
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 792 0
29SEP26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,209 0
29SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,146 0
29SEP26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,908 0
29SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 454 0
29SEP26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 21.40 -0.34 56 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 20.41 -0.33 55 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 19.40 -0.35 50 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 18.42 -0.33 50 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 15.93 -0.33 44 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 13.44 -0.33 37 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 10.89 -0.26 0 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 8.41 -0.26 19 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 6.00 -0.27 20 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 3.81 -0.28 20 0 252 0
29OCT26 67.50 C 2.60 2.80 2.60 2.07 -0.26 20 2 175 +2
29OCT26 70.00 C 1.20 1.25 0.95 0.96 -0.20 20 143 218 +52
29OCT26 72.50 C 0.56 0.64 0.43 0.35 -0.12 20 63 333 -17
29OCT26 75.00 C 0.27 0.29 0.20 0.10 -0.06 20 31 478 0
29OCT26 77.50 C 0.10 0.10 0.10 0.03 -0.02 20 15 372 +15
29OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 615 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 376 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 232 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 20.55 -0.33 42 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 19.55 -0.35 39 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 18.57 -0.33 39 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 16.08 -0.35 33 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 13.58 -0.39 27 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 11.09 -0.26 22 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 8.72 -0.27 22 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 6.53 -0.27 22 0 13 0
27NOV26 65.00 C 4.85 4.89 4.53 4.61 -0.27 22 98 198 +98
27NOV26 67.50 C 0.00 0.00 0.00 3.03 -0.24 22 0 92 0
27NOV26 70.00 C 1.85 1.85 1.85 1.85 -0.22 22 12 165 +12
27NOV26 72.50 C 1.28 1.39 1.12 1.07 -0.15 22 30 132 -12
27NOV26 75.00 C 0.00 0.00 0.00 0.57 -0.11 22 0 45 0
27NOV26 77.50 C 0.00 0.00 0.00 0.28 -0.07 22 0 85 0
27NOV26 80.00 C 0.00 0.00 0.00 0.13 -0.04 22 0 292 0
27NOV26 82.50 C 0.15 0.15 0.15 0.06 -0.02 23 35 344 +35
27NOV26 85.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 169 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 70 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 26.67 -0.33 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 25.68 -0.33 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.69 -0.34 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.71 -0.32 43 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 22.72 -0.32 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.72 -0.34 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.74 -0.33 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.76 -0.32 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.78 -0.32 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.34 -0.32 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.92 -0.33 29 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 11.38 -0.51 23 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 9.15 -0.26 23 0 413 0
30DEC26 62.50 C 0.00 0.00 0.00 7.11 -0.25 23 0 345 0
30DEC26 65.00 C 5.65 5.65 5.63 5.31 -0.25 23 21 1,086 +9
30DEC26 67.50 C 3.86 3.86 3.86 3.81 -0.23 23 2 463 +2
30DEC26 70.00 C 0.00 0.00 0.00 2.63 -0.22 23 0 444 0
30DEC26 72.50 C 0.00 0.00 0.00 1.79 -0.15 23 0 923 0
30DEC26 75.00 C 1.29 1.29 1.29 1.14 -0.12 23 18 387 0
30DEC26 77.50 C 0.00 0.00 0.00 0.70 -0.09 23 0 303 0
30DEC26 80.00 C 0.00 0.00 0.00 0.41 -0.06 23 0 330 0
30DEC26 82.50 C 0.00 0.00 0.00 0.23 -0.04 23 0 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 82 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 -0.02 23 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 57 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 32 0
30MAR27 44.00 C 0.00 0.00 0.00 25.19 -0.33 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.21 -0.35 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.24 -0.36 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.29 -0.33 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.33 -0.33 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.32 -0.38 31 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.36 -0.40 30 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 17.02 -0.38 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.75 -0.38 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.33 -0.25 23 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 10.33 -0.24 24 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 8.61 -0.32 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.96 -0.23 24 0 7 0
30MAR27 67.50 C 6.00 6.00 6.00 5.54 -0.22 24 1 91 0
30MAR27 70.00 C 0.00 0.00 0.00 4.36 -0.20 24 0 620 0
30MAR27 72.50 C 0.00 0.00 0.00 3.40 -0.16 24 0 224 0
30MAR27 75.00 C 0.00 0.00 0.00 2.57 -0.14 24 0 77 0
30MAR27 77.50 C 0.00 0.00 0.00 1.92 -0.11 24 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 1.41 -0.09 24 0 20 0
30MAR27 82.50 C 0.00 0.00 0.00 1.02 -0.08 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.73 -0.06 24 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.51 -0.05 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.35 -0.03 24 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.24 -0.03 23 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.17 -0.02 24 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 22.66 -0.32 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 21.72 -0.32 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.78 -0.32 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.85 -0.33 31 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.59 -0.32 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.42 -0.26 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 13.32 -0.21 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 11.03 -0.24 24 0 68 0
29JUN27 62.50 C 0.00 0.00 0.00 9.56 -0.26 25 0 25 0
29JUN27 65.00 C 0.00 0.00 0.00 7.98 -0.23 25 0 16 0
29JUN27 67.50 C 0.00 0.00 0.00 6.59 0.00 25 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 5.36 -0.19 25 0 153 0
29JUN27 72.50 C 0.00 0.00 0.00 4.32 -0.17 25 0 275 0
29JUN27 75.00 C 0.00 0.00 0.00 3.46 -0.16 24 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 2.75 -0.13 24 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 2.16 -0.11 24 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 1.67 -0.09 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.29 -0.09 24 0 77 0
29JUN27 87.50 C 1.41 1.41 1.41 1.00 -0.07 24 13 58 0
29JUN27 90.00 C 0.00 0.00 0.00 0.74 -0.04 24 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.56 -0.04 24 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.42 -0.04 24 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.31 -0.03 24 0 4 0
29SEP27 48.00 C 0.00 0.00 0.00 21.78 -0.33 30 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 20.87 -0.32 30 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 19.97 -0.32 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 17.78 -0.32 28 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 15.70 -0.15 27 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 13.74 -0.19 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 11.58 -0.23 24 0 50 0
29SEP27 62.50 C 0.00 0.00 0.00 10.23 -0.24 26 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 8.75 -0.23 25 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 7.37 -0.28 25 0 56 0
29SEP27 70.00 C 0.00 0.00 0.00 6.26 -0.19 25 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 5.27 -0.18 25 0 50 0
29SEP27 75.00 C 0.00 0.00 0.00 4.41 -0.15 25 0 130 0
29SEP27 77.50 C 0.00 0.00 0.00 3.64 -0.13 25 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 3.02 -0.13 25 0 35 0
29SEP27 82.50 C 0.00 0.00 0.00 2.49 -0.11 25 0 1 0
29SEP27 85.00 C 0.00 0.00 0.00 2.03 -0.11 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 1.67 -0.09 25 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 1.31 -0.07 25 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 1.07 -0.07 24 0 0 0
TOTAL CALL 524 24,871 -335
29SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 509 0
29SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 423 0
29SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 619 0
29SEP26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 662 0
29SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,292 0
29SEP26 67.50 P 0.02 0.02 0.01 0.00 -0.09 0 109 815 +45
29SEP26 70.00 P 1.50 1.80 1.40 1.75 +0.24 0 55 0 -741
29SEP26 72.50 P 0.00 0.00 0.00 4.25 +0.25 0 0 0 -61
29SEP26 75.00 P 0.00 0.00 0.00 6.75 +0.25 0 0 0 -30
29SEP26 77.50 P 0.00 0.00 0.00 9.25 +0.25 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.75 +0.25 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 14.25 +0.25 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.75 +0.25 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.25 +0.25 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.75 +0.25 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.25 +0.25 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.75 +0.25 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.25 +0.25 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 47 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 42 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.07 0.07 0.07 0.02 -0.01 21 2 247 0
29OCT26 62.50 P 0.19 0.19 0.17 0.10 -0.02 20 35 223 0
29OCT26 65.00 P 0.49 0.53 0.49 0.41 -0.03 20 82 1,388 +39
29OCT26 67.50 P 1.06 1.30 1.00 1.19 +0.01 20 221 919 +108
29OCT26 70.00 P 2.60 2.68 2.60 2.61 +0.12 21 4 459 +4
29OCT26 72.50 P 4.32 4.32 4.32 4.46 +0.14 20 10 195 -10
29OCT26 75.00 P 0.00 0.00 0.00 6.77 +0.22 20 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 9.25 +0.25 0 0 45 0
29OCT26 80.00 P 0.00 0.00 0.00 11.75 +0.25 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 14.25 +0.25 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 16.75 +0.25 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 19.25 +0.25 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 21.75 +0.25 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 24.25 +0.25 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 26.75 +0.25 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 29.25 +0.25 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 25 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 0.00 23 0 90 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 271 0
27NOV26 60.00 P 0.00 0.00 0.00 0.19 -0.01 22 0 124 0
27NOV26 62.50 P 0.00 0.00 0.00 0.49 -0.02 22 0 168 0
27NOV26 65.00 P 1.08 1.11 1.08 1.08 +0.01 22 22 361 0
27NOV26 67.50 P 1.89 2.02 1.89 1.98 +0.06 22 20 239 +20
27NOV26 70.00 P 0.00 0.00 0.00 3.36 +0.12 23 0 111 0
27NOV26 72.50 P 4.58 5.19 4.58 5.11 +0.16 23 36 131 +25
27NOV26 75.00 P 0.00 0.00 0.00 7.06 +0.16 22 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 9.32 +0.20 22 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 11.75 +0.24 0 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 14.25 +0.25 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 16.75 +0.25 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 19.25 +0.25 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 21.75 +0.25 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 24.25 +0.25 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 26.75 +0.25 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 29.25 +0.25 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 0.00 0.00 0.00 0.03 0.00 23 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 0.00 23 0 209 0
30DEC26 57.50 P 0.00 0.00 0.00 0.21 0.00 23 0 206 0
30DEC26 60.00 P 0.00 0.00 0.00 0.47 0.00 23 0 698 0
30DEC26 62.50 P 0.91 0.91 0.91 0.92 0.00 23 2 462 0
30DEC26 65.00 P 1.52 1.52 1.52 1.60 +0.03 23 1 230 0
30DEC26 67.50 P 2.49 2.49 2.49 2.59 +0.09 23 15 167 0
30DEC26 70.00 P 0.00 0.00 0.00 3.92 +0.11 23 0 180 0
30DEC26 72.50 P 5.11 5.11 5.11 5.60 +0.16 23 15 663 -15
30DEC26 75.00 P 0.00 0.00 0.00 7.43 +0.14 23 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 9.55 +0.18 23 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 11.84 +0.21 23 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.25 +0.17 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.75 +0.25 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.25 +0.25 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.75 +0.25 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.25 +0.25 0 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 26.75 +0.25 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.25 +0.25 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 0.00 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.06 0.00 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.08 0.00 24 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.11 0.00 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.22 0.00 24 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.43 0.00 24 0 58 0
30MAR27 57.50 P 0.00 0.00 0.00 0.75 +0.01 24 0 143 0
30MAR27 60.00 P 0.00 0.00 0.00 1.22 +0.04 24 0 261 0
30MAR27 62.50 P 0.00 0.00 0.00 1.82 +0.03 23 0 134 0
30MAR27 65.00 P 2.68 2.68 2.68 2.68 +0.07 23 10 220 0
30MAR27 67.50 P 0.00 0.00 0.00 3.73 +0.09 23 0 749 0
30MAR27 70.00 P 0.00 0.00 0.00 5.04 +0.10 23 0 157 0
30MAR27 72.50 P 0.00 0.00 0.00 6.60 +0.13 23 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.48 +0.19 24 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 10.26 +0.15 23 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 12.33 +0.18 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.65 +0.17 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.91 +0.16 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.26 +0.24 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.75 +0.25 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 24.25 +0.25 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.75 +0.25 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 29.25 +0.25 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.20 0.00 24 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.26 0.00 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.33 0.00 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.41 0.00 24 0 71 0
29JUN27 52.50 P 0.75 0.75 0.75 0.68 -0.01 24 2 4 +2
29JUN27 55.00 P 0.00 0.00 0.00 1.11 +0.01 24 0 54 0
29JUN27 57.50 P 0.00 0.00 0.00 1.61 +0.04 24 0 134 0
29JUN27 60.00 P 0.00 0.00 0.00 2.25 +0.01 24 0 113 0
29JUN27 62.50 P 0.00 0.00 0.00 3.13 +0.05 24 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 4.12 +0.07 24 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.28 +0.07 23 0 196 0
29JUN27 70.00 P 0.00 0.00 0.00 6.63 +0.09 23 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 8.16 +0.14 23 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 9.90 +0.18 23 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 11.92 +0.14 24 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 13.69 +0.14 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.74 +0.16 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.86 +0.16 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.02 +0.17 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.24 +0.17 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.46 +0.15 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 27.09 +0.47 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.44 +0.23 24 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.51 0.00 25 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 0.59 -0.02 24 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.74 0.00 25 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 1.13 +0.01 25 0 1 0
29SEP27 55.00 P 0.00 0.00 0.00 1.64 +0.01 25 0 58 0
29SEP27 57.50 P 0.00 0.00 0.00 2.26 +0.04 25 0 35 0
29SEP27 60.00 P 0.00 0.00 0.00 2.98 +0.05 24 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 3.86 +0.07 24 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 4.97 +0.13 24 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 6.10 +0.07 24 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 7.47 +0.12 24 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 9.09 +0.21 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.78 +0.28 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 12.50 +0.12 24 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 14.40 +0.14 24 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 16.38 +0.14 24 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 18.43 +0.15 24 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 20.51 +0.12 24 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 22.66 +0.12 23 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 24.89 +0.17 23 0 0 0
TOTAL PUT 641 19,616 -614
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$ 46.660
29SEP26 27.00 C 0.00 0.00 0.00 19.66 -0.09 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.66 -0.05 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.66 -0.09 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.66 -0.06 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.66 -0.06 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.66 -0.09 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.66 -0.09 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.66 -0.06 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.66 +0.04 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.66 -0.06 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.66 -0.09 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.66 +0.04 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.66 +0.04 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.66 +0.04 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.66 +0.04 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.66 +0.04 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.66 +0.04 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.66 +0.04 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
29SEP26 46.00 C 0.67 0.74 0.67 0.66 -0.01 0 21 0 -227
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 502 0
29SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 242 0
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 449 0
29SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.82 -0.04 58 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.78 -0.07 47 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.80 -0.07 46 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.82 -0.06 44 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.83 -0.05 40 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.76 +0.04 23 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.76 +0.03 18 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.77 +0.03 19 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.80 +0.03 20 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.86 +0.02 20 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 2.98 +0.02 20 0 31 0
29OCT26 45.00 C 0.00 0.00 0.00 2.19 0.00 20 0 106 0
29OCT26 46.00 C 0.00 0.00 0.00 1.53 0.00 20 0 115 0
29OCT26 47.00 C 1.06 1.06 1.00 0.98 -0.03 20 33 100 -13
29OCT26 48.00 C 0.00 0.00 0.00 0.60 -0.02 20 0 236 0
29OCT26 49.00 C 0.00 0.00 0.00 0.36 -0.01 20 0 272 0
29OCT26 50.00 C 0.22 0.22 0.20 0.19 -0.01 20 4 140 +1
29OCT26 52.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 130 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 23 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 107 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.99 +0.02 40 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.01 +0.03 38 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.04 +0.04 35 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.88 -0.16 22 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.91 +0.03 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.97 +0.03 22 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 5.07 +0.03 22 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 4.22 +0.02 22 0 80 0
27NOV26 44.00 C 3.51 3.51 3.51 3.43 +0.01 22 15 53 +15
27NOV26 45.00 C 0.00 0.00 0.00 2.78 0.00 22 0 151 0
27NOV26 46.00 C 0.00 0.00 0.00 2.14 -0.01 22 0 86 0
27NOV26 47.00 C 0.00 0.00 0.00 1.60 0.00 22 0 127 0
27NOV26 48.00 C 1.16 1.16 1.16 1.16 -0.02 21 4 127 +4
27NOV26 49.00 C 0.90 0.90 0.90 0.84 -0.02 22 14 123 -14
27NOV26 50.00 C 0.00 0.00 0.00 0.59 -0.02 22 0 54 0
27NOV26 52.50 C 0.00 0.00 0.00 0.22 0.00 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 16.89 +0.04 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.90 +0.04 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.90 +0.03 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.91 +0.04 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.03 -0.01 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.08 -0.05 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.17 +0.02 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.20 +0.02 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.24 +0.02 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.05 -0.21 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.12 +0.03 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.23 +0.02 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.38 +0.02 22 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 4.58 +0.01 22 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 3.85 +0.01 22 0 75 0
30DEC26 45.00 C 0.00 0.00 0.00 3.24 0.00 22 0 139 0
30DEC26 46.00 C 0.00 0.00 0.00 2.64 0.00 22 0 77 0
30DEC26 47.00 C 2.09 2.09 2.09 2.09 -0.02 22 12 105 -8
30DEC26 48.00 C 1.72 1.72 1.64 1.64 -0.03 22 18 183 0
30DEC26 49.00 C 1.27 1.27 1.27 1.27 -0.03 22 3 251 0
30DEC26 50.00 C 1.04 1.04 0.98 0.98 -0.03 22 12 113 +8
30DEC26 52.50 C 0.00 0.00 0.00 0.48 -0.01 22 0 113 0
30DEC26 55.00 C 0.00 0.00 0.00 0.21 -0.01 22 0 331 0
30DEC26 57.50 C 0.00 0.00 0.00 0.09 0.00 22 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 24 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.53 -0.04 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.53 -0.05 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.63 +0.03 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.64 -0.01 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.73 +0.01 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.83 +0.02 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.73 -0.21 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.92 +0.02 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.15 +0.01 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.43 +0.01 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.76 0.00 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 4.23 0.00 22 0 51 0
30MAR27 46.00 C 0.00 0.00 0.00 3.68 +0.02 22 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 3.16 +0.01 22 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.69 0.00 22 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 2.27 -0.02 22 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.91 -0.02 22 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.20 -0.02 22 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.72 -0.02 22 0 74 0
30MAR27 57.50 C 0.00 0.00 0.00 0.42 -0.01 22 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.24 0.00 22 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 0.00 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 0.00 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 0.00 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 13.69 +0.12 30 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.78 +0.20 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.63 -0.21 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.90 -0.01 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.98 -0.03 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.09 -0.05 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.00 -0.30 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.21 -0.08 21 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 6.46 -0.09 21 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.76 -0.10 21 0 25 0
29JUN27 44.00 C 0.00 0.00 0.00 5.26 -0.12 22 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 4.49 -0.13 21 0 35 0
29JUN27 46.00 C 0.00 0.00 0.00 3.94 -0.26 21 0 36 0
29JUN27 47.00 C 0.00 0.00 0.00 3.54 -0.14 21 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.97 -0.25 21 0 17 0
29JUN27 49.00 C 2.90 2.90 2.90 2.57 -0.23 21 10 10 +10
29JUN27 50.00 C 0.00 0.00 0.00 2.20 -0.22 21 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.51 -0.14 21 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.98 -0.12 21 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.62 -0.10 21 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.38 -0.08 21 0 250 0
29JUN27 62.50 C 0.00 0.00 0.00 0.22 -0.06 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.14 -0.04 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.08 -0.03 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 11.63 -0.21 22 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.90 -0.01 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.98 -0.03 23 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.09 -0.05 22 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.28 -0.02 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.54 -0.01 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.84 -0.02 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.18 -0.02 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.73 -0.03 23 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.14 -0.04 23 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.62 -0.03 23 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.11 -0.04 22 0 2 0
29SEP27 48.00 C 0.00 0.00 0.00 3.67 -0.04 22 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.25 -0.04 22 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.88 -0.04 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.10 -0.05 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.51 -0.04 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.07 -0.04 22 0 38 0
29SEP27 60.00 C 0.00 0.00 0.00 0.75 -0.03 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.52 -0.01 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.35 -0.01 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.23 -0.02 22 0 1 0
TOTAL CALL 146 7,702 -224
29SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
29SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
29SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
29SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 367 0
29SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 450 0
29SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 259 0
29SEP26 47.00 P 0.00 0.00 0.00 0.34 -0.13 0 0 0 -254
29SEP26 48.00 P 0.00 0.00 0.00 1.34 -0.04 0 0 0 -269
29SEP26 49.00 P 0.00 0.00 0.00 2.34 -0.04 0 0 0 -59
29SEP26 50.00 P 0.00 0.00 0.00 3.34 -0.04 0 0 0 -15
29SEP26 52.50 P 0.00 0.00 0.00 5.84 -0.04 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.34 -0.04 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.84 -0.04 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.34 -0.04 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.84 -0.04 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.34 -0.04 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.84 -0.04 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.34 -0.04 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.84 -0.04 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.34 -0.04 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 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 37 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 30 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 0.00 23 0 14 0
29OCT26 41.00 P 0.00 0.00 0.00 0.02 0.00 22 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 79 0
29OCT26 43.00 P 0.15 0.15 0.15 0.10 -0.01 21 15 125 +15
29OCT26 44.00 P 0.00 0.00 0.00 0.22 -0.02 20 0 179 0
29OCT26 45.00 P 0.00 0.00 0.00 0.44 -0.03 21 0 323 0
29OCT26 46.00 P 0.68 0.77 0.68 0.77 -0.04 20 40 248 +30
29OCT26 47.00 P 0.00 0.00 0.00 1.22 -0.06 20 0 119 0
29OCT26 48.00 P 0.00 0.00 0.00 1.85 -0.05 20 0 86 0
29OCT26 49.00 P 0.00 0.00 0.00 2.60 -0.05 20 0 74 0
29OCT26 50.00 P 0.00 0.00 0.00 3.45 -0.04 20 0 47 0
29OCT26 52.50 P 0.00 0.00 0.00 5.84 -0.04 0 0 0 -12
29OCT26 55.00 P 0.00 0.00 0.00 8.34 -0.04 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.84 -0.04 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.34 -0.04 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.84 -0.04 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.34 -0.04 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.84 -0.04 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.34 -0.04 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 0.00 24 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.02 0.00 23 0 19 0
27NOV26 39.00 P 0.00 0.00 0.00 0.03 0.00 22 0 13 0
27NOV26 40.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 18 0
27NOV26 41.00 P 0.21 0.21 0.21 0.12 0.00 22 1 109 -1
27NOV26 42.00 P 0.00 0.00 0.00 0.21 -0.01 22 0 22 0
27NOV26 43.00 P 0.42 0.42 0.42 0.36 -0.02 22 1 34 +1
27NOV26 44.00 P 0.00 0.00 0.00 0.58 -0.03 22 0 71 0
27NOV26 45.00 P 0.00 0.00 0.00 0.88 -0.03 22 0 233 0
27NOV26 46.00 P 1.31 1.35 1.31 1.25 -0.05 22 7 221 +7
27NOV26 47.00 P 0.00 0.00 0.00 1.71 -0.07 21 0 85 0
27NOV26 48.00 P 0.00 0.00 0.00 2.29 -0.05 21 0 150 0
27NOV26 49.00 P 0.00 0.00 0.00 2.98 -0.05 22 0 110 0
27NOV26 50.00 P 0.00 0.00 0.00 3.74 -0.04 22 0 22 0
27NOV26 52.50 P 0.00 0.00 0.00 5.91 -0.04 22 0 7 0
27NOV26 55.00 P 0.00 0.00 0.00 8.34 -0.04 0 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.84 -0.04 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.34 -0.04 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.84 -0.04 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.34 -0.04 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.84 -0.04 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.34 -0.04 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 30 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 0.00 23 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 0.10 0.00 22 0 54 0
30DEC26 40.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 57 0
30DEC26 41.00 P 0.00 0.00 0.00 0.27 -0.01 22 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 0.42 -0.02 22 0 44 0
30DEC26 43.00 P 0.00 0.00 0.00 0.62 -0.03 22 0 41 0
30DEC26 44.00 P 0.89 0.89 0.89 0.89 -0.04 22 1 73 0
30DEC26 45.00 P 1.20 1.20 1.20 1.20 -0.04 22 2 460 +2
30DEC26 46.00 P 1.58 1.61 1.58 1.61 -0.03 22 15 161 -10
30DEC26 47.00 P 2.09 2.09 2.09 2.09 -0.03 22 3 152 -3
30DEC26 48.00 P 0.00 0.00 0.00 2.62 -0.06 21 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 3.30 -0.05 22 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 4.01 -0.05 22 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 6.05 -0.05 22 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 8.36 -0.04 22 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 10.84 -0.04 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.34 -0.04 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.84 -0.04 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.34 -0.04 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.84 -0.04 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.34 -0.04 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.84 -0.04 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.34 -0.04 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.04 0.00 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.07 0.00 22 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.24 -0.01 22 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.35 -0.02 22 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.49 -0.02 22 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 0.67 -0.03 22 0 50 0
30MAR27 42.00 P 0.87 0.87 0.87 0.89 -0.02 22 35 57 +35
30MAR27 43.00 P 0.00 0.00 0.00 1.13 -0.02 21 0 36 0
30MAR27 44.00 P 0.00 0.00 0.00 1.45 -0.01 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.81 -0.03 21 0 93 0
30MAR27 46.00 P 0.00 0.00 0.00 2.22 -0.04 21 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 2.69 -0.06 21 0 78 0
30MAR27 48.00 P 0.00 0.00 0.00 3.23 -0.07 21 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 3.91 -0.03 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.59 -0.02 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.43 -0.06 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.55 +0.04 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.87 -0.04 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.34 -0.04 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.84 -0.04 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.34 -0.04 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.84 -0.04 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.34 -0.04 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.84 -0.04 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.34 -0.04 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.14 -0.05 21 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.21 -0.06 21 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.30 -0.07 21 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.42 -0.08 21 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.57 -0.10 21 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.75 -0.11 21 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 0.99 -0.09 21 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.26 -0.06 21 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 1.57 -0.07 21 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 1.93 -0.06 21 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.32 -0.07 21 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 2.68 -0.14 20 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 3.23 -0.09 21 0 200 0
29JUN27 47.00 P 0.00 0.00 0.00 3.76 -0.07 21 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 4.35 -0.06 21 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 4.99 -0.03 21 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 5.66 -0.18 21 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.48 -0.17 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.43 +0.07 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.60 +0.14 20 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.78 +0.05 18 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.11 +0.05 17 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.43 -0.26 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.03 -0.06 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.45 -0.05 21 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.55 -0.03 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.74 -0.01 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 0.93 -0.04 22 0 20 0
29SEP27 39.00 P 0.00 0.00 0.00 1.13 -0.08 22 0 13 0
29SEP27 40.00 P 0.00 0.00 0.00 1.40 -0.04 22 0 20 0
29SEP27 41.00 P 0.00 0.00 0.00 1.66 -0.04 21 0 32 0
29SEP27 42.00 P 0.00 0.00 0.00 1.98 -0.07 21 0 12 0
29SEP27 43.00 P 0.00 0.00 0.00 2.38 -0.03 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.77 -0.06 21 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 3.20 -0.08 21 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 3.70 -0.19 21 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 4.22 -0.08 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 4.79 -0.08 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 5.41 -0.05 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.21 -0.08 22 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 7.97 -0.08 22 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 9.79 +0.05 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 11.99 -0.07 22 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.17 -0.06 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.43 -0.06 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 18.75 -0.05 22 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.11 -0.05 22 0 0 0
TOTAL PUT 120 7,627 -533
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$ 28.800
29SEP26 9.25 C 0.00 0.00 0.00 19.55 +0.72 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 19.30 +0.72 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 19.05 +0.72 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.80 +0.72 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 18.30 +0.72 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.80 +0.72 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 17.30 +0.72 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.80 +0.61 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.30 +0.71 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.80 +0.72 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.30 +0.72 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.80 +0.72 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.30 +0.72 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.80 +0.72 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.30 +0.72 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.80 +0.72 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.30 +0.72 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.80 +0.72 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.30 +0.64 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.80 +0.69 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.30 +0.72 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.80 +0.72 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.30 +0.63 0 0 0 0
29SEP26 20.00 C 8.26 8.26 8.26 8.80 +0.63 0 4 0 -4
29SEP26 21.00 C 0.00 0.00 0.00 7.80 +0.72 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.80 +0.72 0 0 0 -715
29SEP26 23.00 C 5.78 5.80 5.78 5.80 +0.72 0 6 0 -143
29SEP26 24.00 C 0.00 0.00 0.00 4.80 +0.71 0 0 0 -280
29SEP26 25.00 C 3.74 3.79 3.74 3.80 +0.71 0 6 0 -1,207
29SEP26 26.00 C 0.00 0.00 0.00 2.80 +0.71 0 0 0 -1,650
29SEP26 27.00 C 1.40 1.80 1.40 1.80 +0.66 0 8 0 -4,543
29SEP26 28.00 C 0.19 0.80 0.19 0.80 +0.48 0 230 0 -5,366
29SEP26 29.00 C 0.01 0.09 0.01 0.00 -0.10 0 326 2,966 +67
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 6,844 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 2,734 0
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 4,957 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,185 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,046 0
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,751 0
29SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,825 0
29SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,607 0
29SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,630 0
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 788 0
29SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 328 0
29SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 9.80 - 0 0 0 -
02OCT26 19.25 C 0.00 0.00 0.00 9.55 +0.72 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 9.30 +0.63 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 9.05 +0.70 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 8.80 +0.63 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 8.31 +0.73 145 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 7.86 +0.76 189 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 7.31 +0.71 125 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 6.81 +0.73 116 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 6.31 +0.73 107 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 5.81 +0.72 98 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 5.31 +0.65 89 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 4.81 +0.72 81 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 4.31 +0.72 72 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 3.81 +0.71 64 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 3.38 +0.77 92 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 2.88 +0.77 80 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 2.36 +0.75 63 0 15 0
02OCT26 27.00 C 1.76 1.85 1.76 1.88 +0.66 57 30 90 +30
02OCT26 27.50 C 1.21 1.38 1.21 1.40 +0.61 48 30 30 +30
02OCT26 28.00 C 0.48 0.90 0.48 0.89 +0.42 33 79 122 +77
02OCT26 28.50 C 0.24 0.53 0.24 0.54 +0.28 35 16 31 +16
02OCT26 29.00 C 0.14 0.29 0.14 0.25 +0.11 32 123 149 +73
02OCT26 29.50 C 0.13 0.13 0.10 0.14 +0.08 37 13 113 +3
02OCT26 30.00 C 0.00 0.00 0.00 0.08 +0.04 41 0 158 0
02OCT26 30.50 C 0.03 0.04 0.03 0.04 +0.02 43 20 20 +20
02OCT26 31.00 C 0.00 0.00 0.00 0.03 0.00 49 0 4 0
02OCT26 31.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 32 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 93 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 0.00 105 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 9.81 - 0 0 0 -
09OCT26 19.25 C 0.00 0.00 0.00 9.56 +0.66 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 9.31 +0.64 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 9.06 +0.66 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 8.80 +0.63 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 8.32 +0.67 84 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 7.86 +0.71 105 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 7.32 +0.72 72 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 6.86 +0.71 92 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 6.32 +0.66 60 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 5.82 +0.64 55 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 5.32 +0.66 49 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 4.82 +0.72 44 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 4.32 +0.71 39 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 3.82 +0.70 33 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 3.38 +0.74 51 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 2.88 +0.70 45 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 2.36 +0.61 35 0 0 0
09OCT26 27.00 C 1.25 1.84 1.25 1.88 +0.55 31 30 30 +30
09OCT26 27.50 C 1.37 1.43 1.37 1.43 +0.47 30 30 30 +30
09OCT26 28.00 C 1.06 1.06 1.06 1.06 +0.39 31 15 108 +15
09OCT26 28.50 C 0.69 0.69 0.69 0.75 +0.29 32 17 49 +17
09OCT26 29.00 C 0.41 0.52 0.41 0.49 +0.20 32 52 72 +46
09OCT26 29.50 C 0.25 0.35 0.25 0.33 +0.15 33 73 66 +63
09OCT26 30.00 C 0.19 0.20 0.17 0.22 +0.11 35 199 197 +195
09OCT26 30.50 C 0.12 0.14 0.11 0.15 +0.08 37 70 70 +70
09OCT26 31.00 C 0.09 0.09 0.09 0.10 +0.06 38 2 4 +2
09OCT26 31.50 C 0.00 0.00 0.00 0.07 +0.05 40 0 3 0
09OCT26 32.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 19.56 +0.67 185 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 19.31 +0.67 180 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 19.06 +0.67 175 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.81 +0.64 170 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.31 +0.64 161 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.81 +0.64 152 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.31 +0.67 144 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.81 +0.62 136 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.31 +0.64 126 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.81 +0.64 116 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.31 +0.64 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.81 +0.64 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.31 +0.64 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.80 +0.63 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.31 +0.64 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.81 +0.64 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.31 +0.63 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.81 +0.63 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.31 +0.64 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.81 +0.64 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.31 +0.63 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.81 +0.67 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.33 +0.65 79 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.81 +0.63 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.86 +0.68 75 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.86 +0.68 65 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.82 +0.64 43 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 4.82 +0.69 35 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 3.83 +0.64 33 0 248 0
29OCT26 26.00 C 0.00 0.00 0.00 2.88 +0.61 33 0 440 0
29OCT26 27.00 C 1.60 2.10 1.60 1.99 +0.42 31 32 759 0
29OCT26 28.00 C 1.06 1.42 1.03 1.34 +0.32 32 116 1,801 +81
29OCT26 29.00 C 0.67 0.94 0.66 0.91 +0.24 35 131 4,765 +85
29OCT26 30.00 C 0.38 0.61 0.38 0.56 +0.16 35 432 7,514 +96
29OCT26 31.00 C 0.25 0.38 0.25 0.32 +0.06 34 798 5,264 +486
29OCT26 32.00 C 0.18 0.24 0.18 0.19 +0.04 35 333 3,231 +246
29OCT26 33.00 C 0.10 0.14 0.10 0.11 +0.02 36 81 2,264 +73
29OCT26 34.00 C 0.07 0.09 0.07 0.05 0.00 35 24 880 -1
29OCT26 35.00 C 0.05 0.06 0.05 0.04 +0.01 38 67 634 -49
29OCT26 36.00 C 0.00 0.00 0.00 0.02 0.00 38 0 809 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 579 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 333 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 285 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 361 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 260 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 325 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 85 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 19.56 +0.61 147 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 19.31 +0.61 143 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 19.06 +0.60 139 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.81 +0.60 135 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.31 +0.64 128 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.81 +0.60 122 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.31 +0.60 115 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.81 +0.62 109 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.31 +0.61 103 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.81 +0.61 96 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.31 +0.64 88 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.81 +0.60 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.31 +0.64 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.80 +0.59 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.31 +0.60 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.81 +0.60 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.31 +0.60 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.81 +0.60 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.31 +0.60 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.81 +0.60 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.31 +0.60 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.81 +0.60 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.33 +0.62 61 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.81 +0.60 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.86 +0.65 56 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.86 +0.65 50 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 5.82 +0.58 34 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 4.86 +0.65 36 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 3.97 +0.53 36 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 3.18 +0.54 36 0 229 0
27NOV26 27.00 C 2.46 2.46 2.46 2.51 +0.38 36 15 300 0
27NOV26 28.00 C 1.61 2.03 1.61 1.91 +0.29 36 223 682 +73
27NOV26 29.00 C 1.18 1.52 1.18 1.48 +0.27 37 3,107 1,999 +1,136
27NOV26 30.00 C 0.87 1.12 0.87 1.11 +0.22 37 96 2,173 +15
27NOV26 31.00 C 0.72 0.86 0.72 0.82 +0.18 37 34 847 -26
27NOV26 32.00 C 0.58 0.64 0.58 0.59 +0.12 37 8 1,465 +8
27NOV26 33.00 C 0.38 0.46 0.38 0.44 +0.11 38 223 1,637 +133
27NOV26 34.00 C 0.28 0.33 0.28 0.32 +0.09 39 162 2,908 +92
27NOV26 35.00 C 0.19 0.19 0.19 0.22 +0.06 38 99 490 +99
27NOV26 36.00 C 0.00 0.00 0.00 0.16 +0.05 39 0 244 0
27NOV26 37.00 C 0.00 0.00 0.00 0.11 +0.04 39 0 76 0
27NOV26 38.00 C 0.00 0.00 0.00 0.08 +0.03 40 0 44 0
27NOV26 39.00 C 0.00 0.00 0.00 0.06 +0.03 40 0 214 0
27NOV26 40.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 495 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 149 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 151 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 22 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 230 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 263 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 230 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 150 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 19.56 +0.61 126 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.31 +0.61 122 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.06 +0.60 119 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.81 +0.60 116 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.31 +0.63 110 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.81 +0.60 104 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.31 +0.60 99 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.81 +0.62 94 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.31 +0.61 89 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.81 +0.61 84 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.31 +0.63 80 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.81 +0.60 75 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.31 +0.63 67 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.81 +0.60 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.31 +0.60 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.81 +0.60 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.31 +0.60 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.81 +0.60 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.31 +0.60 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.81 +0.60 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.31 +0.60 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.81 +0.60 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.33 +0.62 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.81 +0.60 0 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.86 +0.65 46 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 6.86 +0.59 40 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 5.84 +0.42 33 0 95 0
30DEC26 24.00 C 0.00 0.00 0.00 4.99 +0.50 35 0 58 0
30DEC26 25.00 C 0.00 0.00 0.00 4.26 +0.49 37 0 465 0
30DEC26 26.00 C 0.00 0.00 0.00 3.62 +0.55 38 0 433 0
30DEC26 27.00 C 2.54 2.90 2.54 2.95 +0.40 37 45 3,097 -17
30DEC26 28.00 C 2.09 2.24 2.09 2.41 +0.32 37 30 6,811 +15
30DEC26 29.00 C 1.64 2.04 1.64 1.95 +0.30 37 9,154 11,284 +8,226
30DEC26 30.00 C 1.34 1.65 1.32 1.57 +0.27 37 195 2,807 +124
30DEC26 31.00 C 0.00 0.00 0.00 1.25 +0.20 37 0 4,075 0
30DEC26 32.00 C 1.00 1.04 1.00 0.98 +0.16 38 18 1,729 +15
30DEC26 33.00 C 0.71 0.81 0.71 0.78 +0.14 38 224 2,424 -139
30DEC26 34.00 C 0.62 0.66 0.62 0.61 +0.13 38 135 2,539 0
30DEC26 35.00 C 0.50 0.50 0.50 0.47 +0.11 38 31 1,596 0
30DEC26 36.00 C 0.00 0.00 0.00 0.39 +0.11 39 0 494 0
30DEC26 37.00 C 0.00 0.00 0.00 0.31 +0.10 40 0 1,115 0
30DEC26 38.00 C 0.27 0.27 0.27 0.24 +0.09 40 11 498 -1
30DEC26 39.00 C 0.19 0.19 0.19 0.19 +0.08 40 1 113 +1
30DEC26 40.00 C 0.17 0.17 0.17 0.15 +0.06 41 2 162 +2
30DEC26 41.00 C 0.00 0.00 0.00 0.12 +0.06 41 0 210 0
30DEC26 42.00 C 0.11 0.11 0.11 0.10 +0.05 42 20 240 +20
30DEC26 43.00 C 0.00 0.00 0.00 0.08 +0.04 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 220 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 +0.03 43 0 180 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 375 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 19.56 +0.61 92 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.31 +0.61 90 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 19.06 +0.60 88 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.81 +0.60 85 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.31 +0.63 81 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.81 +0.60 77 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.31 +0.60 73 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.81 +0.62 69 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.31 +0.61 66 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.81 +0.61 63 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.31 +0.63 59 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.81 +0.60 56 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.31 +0.63 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.81 +0.60 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.31 +0.60 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.81 +0.60 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.31 +0.60 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.81 +0.60 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.31 +0.58 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.82 +0.54 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.33 +0.50 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.87 +0.54 39 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.43 +0.49 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.97 +0.47 39 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 8.10 +0.42 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.29 +0.43 38 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 6.50 +0.40 38 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 5.82 +0.45 39 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 5.14 +0.53 38 0 190 0
30MAR27 26.00 C 0.00 0.00 0.00 4.53 +0.49 38 0 711 0
30MAR27 27.00 C 0.00 0.00 0.00 3.90 +0.38 37 1,000 1,724 +1,000
30MAR27 28.00 C 0.00 0.00 0.00 3.38 +0.33 37 0 1,396 0
30MAR27 29.00 C 2.63 2.63 2.63 2.92 +0.29 37 4 3,345 0
30MAR27 30.00 C 0.00 0.00 0.00 2.52 +0.24 37 0 478 0
30MAR27 31.00 C 2.28 2.28 2.28 2.18 +0.23 37 3 966 +3
30MAR27 32.00 C 0.00 0.00 0.00 1.87 +0.19 38 0 501 0
30MAR27 33.00 C 0.00 0.00 0.00 1.61 +0.19 38 0 832 0
30MAR27 34.00 C 0.00 0.00 0.00 1.40 +0.20 38 0 820 0
30MAR27 35.00 C 0.00 0.00 0.00 1.18 +0.16 38 0 960 0
30MAR27 36.00 C 0.00 0.00 0.00 1.01 +0.15 38 0 487 0
30MAR27 37.00 C 0.00 0.00 0.00 0.85 +0.13 38 0 323 0
30MAR27 38.00 C 0.00 0.00 0.00 0.73 +0.13 38 0 390 0
30MAR27 39.00 C 0.00 0.00 0.00 0.61 +0.10 38 0 179 0
30MAR27 40.00 C 0.00 0.00 0.00 0.52 +0.09 38 0 235 0
30MAR27 41.00 C 0.52 0.52 0.52 0.44 +0.09 39 1 47 +1
30MAR27 42.00 C 0.40 0.45 0.40 0.37 +0.07 39 10 197 +10
30MAR27 43.00 C 0.00 0.00 0.00 0.32 +0.08 39 0 20 0
30MAR27 44.00 C 0.34 0.34 0.34 0.26 +0.05 39 4 151 +4
30MAR27 45.00 C 0.00 0.00 0.00 0.23 +0.06 39 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.19 +0.05 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.16 +0.04 39 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.14 +0.04 39 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.12 +0.04 39 0 100 0
30MAR27 50.00 C 0.00 0.00 0.00 0.10 +0.03 40 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.07 +0.02 40 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 2 0
30MAR27 57.50 C 0.09 0.09 0.09 0.03 +0.01 40 15 17 +15
30MAR27 60.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 19.56 +0.61 73 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 19.31 +0.61 71 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 19.06 +0.60 69 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.81 +0.60 67 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.31 +0.63 64 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.81 +0.60 60 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.31 +0.60 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.81 +0.62 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.31 +0.61 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.81 +0.61 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.31 +0.56 45 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.81 +0.52 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.36 +0.54 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.86 +0.55 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.36 +0.49 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.91 +0.50 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.49 +0.54 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.99 +0.49 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.55 +0.50 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.11 +0.50 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.67 +0.48 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.23 +0.48 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.80 +0.51 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.36 +0.43 38 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 8.55 +0.43 38 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 7.80 +0.49 38 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.07 +0.46 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.45 +0.51 38 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 5.82 +0.43 38 0 96 0
29JUN27 26.00 C 0.00 0.00 0.00 5.18 +0.37 37 0 46 0
29JUN27 27.00 C 0.00 0.00 0.00 4.71 +0.49 38 0 113 0
29JUN27 28.00 C 0.00 0.00 0.00 4.22 +0.40 38 0 530 0
29JUN27 29.00 C 0.00 0.00 0.00 3.78 +0.38 38 0 572 0
29JUN27 30.00 C 0.00 0.00 0.00 3.37 +0.34 38 0 462 0
29JUN27 31.00 C 0.00 0.00 0.00 3.01 +0.33 38 0 395 0
29JUN27 32.00 C 0.00 0.00 0.00 2.72 +0.32 39 0 501 0
29JUN27 33.00 C 0.00 0.00 0.00 2.42 +0.30 39 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 2.16 +0.31 39 0 82 0
29JUN27 35.00 C 0.00 0.00 0.00 1.91 +0.27 39 0 136 0
29JUN27 36.00 C 1.67 1.67 1.67 1.67 +0.25 38 5 642 +5
29JUN27 37.00 C 0.00 0.00 0.00 1.50 +0.25 39 0 87 0
29JUN27 38.00 C 0.00 0.00 0.00 1.34 +0.25 39 0 311 0
29JUN27 39.00 C 0.00 0.00 0.00 1.18 +0.23 39 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.04 +0.21 39 0 245 0
29JUN27 41.00 C 0.00 0.00 0.00 0.91 +0.20 39 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.82 +0.19 39 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.73 +0.18 39 0 46 0
29JUN27 44.00 C 0.00 0.00 0.00 0.65 +0.18 39 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.57 +0.16 39 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.50 +0.15 39 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.45 +0.15 39 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.40 +0.13 39 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 0.35 +0.12 39 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.32 +0.12 40 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.23 +0.09 40 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.18 +0.08 40 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.13 +0.06 40 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 0.10 +0.05 40 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.08 +0.05 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.06 +0.04 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.05 +0.04 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP27 9.50 C 0.00 0.00 0.00 19.31 - 59 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 19.06 +0.60 57 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 18.81 +0.60 56 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 18.31 +0.63 52 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 17.81 +0.60 49 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.31 +0.60 46 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 16.81 +0.61 43 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 16.31 +0.59 39 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 15.81 +0.51 36 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 15.31 +0.53 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 14.82 +0.51 32 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 14.36 +0.50 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 13.90 +0.50 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 13.43 +0.49 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 12.98 +0.49 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 12.53 +0.49 35 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 12.10 +0.48 35 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.66 +0.47 35 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 11.23 +0.40 35 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.81 +0.41 35 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.39 +0.38 35 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.00 +0.40 36 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.60 +0.40 35 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.85 +0.40 36 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.11 +0.39 35 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.46 +0.41 36 0 6 0
29SEP27 24.00 C 0.00 0.00 0.00 6.77 +0.38 35 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.18 +0.39 36 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.71 +0.51 37 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 5.19 +0.44 36 0 60 0
29SEP27 28.00 C 0.00 0.00 0.00 4.73 +0.41 37 0 195 0
29SEP27 29.00 C 0.00 0.00 0.00 4.30 +0.36 37 0 265 0
29SEP27 30.00 C 0.00 0.00 0.00 3.93 +0.36 37 0 330 0
29SEP27 31.00 C 3.24 3.60 3.24 3.59 +0.33 37 100 298 +100
29SEP27 32.00 C 0.00 0.00 0.00 3.30 +0.35 38 0 590 0
29SEP27 33.00 C 0.00 0.00 0.00 3.01 +0.33 38 0 315 0
29SEP27 34.00 C 0.00 0.00 0.00 2.77 +0.33 38 0 107 0
29SEP27 35.00 C 0.00 0.00 0.00 2.55 +0.34 39 0 239 0
29SEP27 36.00 C 0.00 0.00 0.00 2.32 +0.30 39 0 243 0
29SEP27 37.00 C 0.00 0.00 0.00 2.15 +0.32 39 0 165 0
29SEP27 38.00 C 1.83 1.83 1.83 1.99 +0.31 40 7 124 +7
29SEP27 39.00 C 1.68 1.68 1.68 1.82 +0.29 40 13 21 +13
29SEP27 40.00 C 0.00 0.00 0.00 1.68 +0.31 40 0 33 0
29SEP27 41.00 C 0.00 0.00 0.00 1.57 +0.30 40 0 40 0
29SEP27 42.00 C 0.00 0.00 0.00 1.45 +0.28 41 0 11 0
29SEP27 43.00 C 0.00 0.00 0.00 1.33 +0.27 41 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 1.28 +0.29 42 0 42 0
29SEP27 45.00 C 0.00 0.00 0.00 1.20 +0.31 42 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 1.08 +0.26 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.00 +0.25 42 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 0.93 +0.25 42 0 2 0
29SEP27 49.00 C 0.00 0.00 0.00 0.88 +0.27 43 0 6 0
29SEP27 50.00 C 0.66 0.66 0.66 0.83 +0.26 43 2 62 +2
29SEP27 52.50 C 0.00 0.00 0.00 0.70 +0.25 44 0 173 0
29SEP27 55.00 C 0.00 0.00 0.00 0.61 +0.25 44 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.53 +0.24 45 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.46 +0.22 45 0 30 0
29SEP27 62.50 C 0.00 0.00 0.00 0.41 +0.22 46 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.37 +0.21 47 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.33 +0.20 48 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.30 +0.19 48 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.28 +0.19 49 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.25 +0.17 49 0 21 0
29SEP27 77.50 C 0.16 0.16 0.15 0.23 +0.17 50 19 28 +19
TOTAL CALL 18,409 151,021 -1,152
29SEP26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,529 0
29SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,957 0
29SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,521 0
29SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,201 0
29SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,913 0
29SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,497 0
29SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 3,884 0
29SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 7,365 0
29SEP26 28.00 P 0.22 0.22 0.01 0.00 -0.26 0 478 7,239 -33
29SEP26 29.00 P 1.00 1.00 0.20 0.20 -0.85 0 395 7 -2,401
29SEP26 30.00 P 1.79 1.79 1.25 1.20 -0.83 0 126 0 -3,704
29SEP26 31.00 P 2.21 2.42 2.21 2.20 -0.75 0 152 0 -1,768
29SEP26 32.00 P 3.29 3.29 3.29 3.20 -0.81 0 1 0 -62
29SEP26 33.00 P 0.00 0.00 0.00 4.20 -0.88 0 0 0 -15
29SEP26 34.00 P 0.00 0.00 0.00 5.20 -0.91 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.20 -0.92 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.20 -0.72 0 0 0 -600
29SEP26 37.00 P 0.00 0.00 0.00 8.20 -0.85 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.20 -0.74 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.20 -0.85 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.20 -0.92 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.20 -0.78 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.20 -0.92 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.20 -0.92 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.20 -0.80 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.20 -0.92 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.20 -0.82 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.20 -0.76 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.20 -0.82 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.20 -0.83 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.20 -0.92 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.70 -0.92 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.20 -0.92 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.70 -0.92 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.20 -0.92 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.70 -0.92 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 36.20 -0.92 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.70 -0.92 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.20 -0.78 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.70 -0.82 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 46.20 -0.82 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 48.70 -0.82 0 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 - 190 0 0 -
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 82 0 115 0
02OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 115 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.01 -0.05 46 0 10 0
02OCT26 27.00 P 0.00 0.00 0.00 0.02 -0.10 42 0 100 0
02OCT26 27.50 P 0.07 0.07 0.05 0.05 -0.18 40 36 117 +16
02OCT26 28.00 P 0.41 0.41 0.10 0.11 -0.30 37 42 172 +24
02OCT26 28.50 P 0.68 0.68 0.22 0.23 -0.47 34 280 357 +222
02OCT26 29.00 P 0.81 0.81 0.48 0.47 -0.59 34 49 126 +17
02OCT26 29.50 P 1.23 1.23 0.90 0.82 -0.70 35 30 77 +15
02OCT26 30.00 P 1.69 1.69 1.33 1.31 -0.72 47 45 75 +45
02OCT26 30.50 P 1.82 1.82 1.70 1.78 -0.65 53 60 131 +41
02OCT26 31.00 P 0.00 0.00 0.00 2.23 -0.72 51 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 2.72 -0.70 56 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 3.21 -0.80 58 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 3.71 -0.71 65 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 4.20 -0.88 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 4.70 -0.72 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 5.20 -0.91 0 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 5.70 -0.72 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 6.24 -0.88 118 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 6.70 -0.72 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 7.20 -0.72 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 7.70 -0.73 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 8.20 -0.85 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 8.70 -0.72 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 9.23 -0.71 151 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 9.71 -0.71 138 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 10.22 -0.83 154 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 10.72 -0.70 160 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.04 36 0 25 0
09OCT26 25.50 P 0.09 0.10 0.04 0.02 -0.07 35 124 215 +113
09OCT26 26.00 P 0.00 0.00 0.00 0.04 -0.11 34 0 108 0
09OCT26 26.50 P 0.00 0.00 0.00 0.08 -0.17 33 0 27 0
09OCT26 27.00 P 0.19 0.19 0.19 0.15 -0.25 33 4 4 +4
09OCT26 27.50 P 0.40 0.42 0.39 0.27 -0.33 33 75 78 +75
09OCT26 28.00 P 0.83 0.83 0.57 0.45 -0.42 33 120 114 +106
09OCT26 28.50 P 0.71 0.74 0.71 0.68 -0.50 33 62 17 -58
09OCT26 29.00 P 1.50 1.50 1.30 0.98 -0.56 33 30 15 +15
09OCT26 29.50 P 1.91 1.91 1.38 1.38 -0.63 36 30 45 +30
09OCT26 30.00 P 0.00 0.00 0.00 1.82 -0.65 40 0 2 0
09OCT26 30.50 P 2.19 2.27 2.19 2.23 -0.63 39 90 90 +90
09OCT26 31.00 P 0.00 0.00 0.00 2.67 -0.67 38 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 3.15 -0.68 40 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 3.63 -0.69 41 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 4.12 -0.70 43 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 4.58 -0.65 0 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 5.10 -0.62 41 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 5.60 -0.62 45 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 6.14 -0.58 65 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 6.66 -0.56 73 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 7.14 -0.58 72 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 7.63 -0.59 73 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 8.19 -0.53 91 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 8.70 -0.54 97 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 9.19 -0.52 99 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 9.69 -0.55 102 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 10.15 -0.56 97 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 886 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 382 0
29OCT26 21.00 P 0.01 0.01 0.01 0.01 -0.01 45 2 448 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 710 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 -0.05 36 0 905 0
29OCT26 24.00 P 0.09 0.09 0.09 0.04 -0.10 33 110 1,941 +110
29OCT26 25.00 P 0.24 0.24 0.15 0.12 -0.16 34 652 2,705 +437
29OCT26 26.00 P 0.34 0.36 0.30 0.26 -0.23 34 37 2,971 +28
29OCT26 27.00 P 0.82 0.82 0.55 0.52 -0.30 34 105 4,632 +63
29OCT26 28.00 P 1.34 1.34 0.94 0.92 -0.39 34 63 2,317 -7
29OCT26 29.00 P 1.90 1.90 1.69 1.42 -0.53 34 19 3,097 0
29OCT26 30.00 P 2.58 2.58 2.16 2.10 -0.63 34 36 1,578 +36
29OCT26 31.00 P 0.00 0.00 0.00 2.94 -0.69 37 10 201 +10
29OCT26 32.00 P 0.00 0.00 0.00 3.71 -0.76 32 0 121 0
29OCT26 33.00 P 0.00 0.00 0.00 4.68 -0.70 36 0 348 0
29OCT26 34.00 P 0.00 0.00 0.00 5.68 -0.64 41 0 130 0
29OCT26 35.00 P 0.00 0.00 0.00 6.66 -0.64 44 0 90 0
29OCT26 36.00 P 0.00 0.00 0.00 7.63 -0.59 45 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.70 -0.54 58 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.69 -0.55 61 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 10.61 -0.60 52 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 11.58 -0.63 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.58 -0.63 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.54 -0.67 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.56 -0.65 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.56 -0.65 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.55 -0.66 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.55 -0.66 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.59 -0.62 69 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.57 -0.63 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.54 -0.66 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.54 -0.66 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.07 -0.63 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.53 -0.67 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.05 -0.65 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.58 -0.62 98 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.03 -0.66 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.54 -0.65 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.11 -0.58 132 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.56 -0.63 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.05 -0.64 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 46.53 -0.65 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 49.05 -0.63 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 108 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 0.00 103 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 96 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 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 73 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
27NOV26 17.50 P 0.01 0.01 0.01 0.01 0.00 49 30 30 +25
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 304 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 279 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 85 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 -0.05 37 0 153 0
27NOV26 22.00 P 0.11 0.11 0.11 0.06 -0.08 36 5 204 -5
27NOV26 23.00 P 0.18 0.18 0.18 0.13 -0.11 37 163 694 +99
27NOV26 24.00 P 0.30 0.31 0.30 0.24 -0.16 37 235 943 +235
27NOV26 25.00 P 0.61 0.61 0.44 0.42 -0.19 37 125 1,247 +103
27NOV26 26.00 P 0.75 0.77 0.68 0.67 -0.23 37 438 1,358 +136
27NOV26 27.00 P 1.30 1.30 1.01 1.02 -0.29 37 343 934 +89
27NOV26 28.00 P 1.83 1.83 1.44 1.42 -0.37 36 136 6,675 -61
27NOV26 29.00 P 2.40 2.40 1.97 1.96 -0.44 36 119 1,679 +119
27NOV26 30.00 P 2.63 2.66 2.60 2.60 -0.49 37 76 639 +59
27NOV26 31.00 P 0.00 0.00 0.00 3.36 -0.50 38 0 351 0
27NOV26 32.00 P 0.00 0.00 0.00 4.09 -0.59 37 0 186 0
27NOV26 33.00 P 0.00 0.00 0.00 4.93 -0.66 38 0 105 0
27NOV26 34.00 P 0.00 0.00 0.00 5.76 -0.60 36 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.68 -0.62 35 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.69 -0.53 39 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.70 -0.54 44 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.69 -0.55 46 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.66 -0.65 47 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.63 -0.58 47 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 12.58 -0.63 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.57 -0.64 0 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 14.56 -0.75 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.56 -0.76 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.57 -0.64 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.55 -0.66 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.59 -0.62 55 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.59 -0.61 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.56 -0.64 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.63 -0.57 72 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.07 -0.63 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.55 -0.65 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.05 -0.65 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.58 -0.62 77 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.08 -0.61 82 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.58 -0.61 86 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.11 -0.58 100 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.56 -0.63 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.05 -0.64 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 46.53 -0.65 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 49.06 -0.72 89 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 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 0.00 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 -0.02 39 0 223 0
30DEC26 19.00 P 0.05 0.05 0.05 0.03 -0.02 39 2 185 +2
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.03 38 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 -0.04 37 0 520 0
30DEC26 21.00 P 0.18 0.18 0.18 0.10 -0.06 37 1 1,023 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 -0.10 37 0 1,167 0
30DEC26 23.00 P 0.35 0.35 0.35 0.30 -0.13 37 45 4,024 0
30DEC26 24.00 P 0.52 0.53 0.52 0.47 -0.17 37 54 2,425 -3
30DEC26 25.00 P 0.75 0.75 0.75 0.70 -0.20 37 16 4,502 -16
30DEC26 26.00 P 1.09 1.09 1.09 0.99 -0.27 37 2 4,295 -2
30DEC26 27.00 P 1.67 1.68 1.38 1.36 -0.31 37 62 4,449 -52
30DEC26 28.00 P 1.88 1.88 1.85 1.80 -0.38 36 22 1,330 -13
30DEC26 29.00 P 2.36 2.36 2.34 2.34 -0.45 36 61 2,642 -60
30DEC26 30.00 P 3.03 3.03 3.03 2.96 -0.47 37 6 1,523 0
30DEC26 31.00 P 0.00 0.00 0.00 3.63 -0.59 37 0 752 0
30DEC26 32.00 P 0.00 0.00 0.00 4.54 -0.34 40 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 5.21 -0.62 38 0 1,136 0
30DEC26 34.00 P 0.00 0.00 0.00 6.06 -0.51 39 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 6.93 -0.53 39 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 7.82 -0.53 39 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 8.75 -0.53 39 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.73 -0.53 41 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 10.69 -0.62 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.68 -0.58 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 12.66 -0.55 45 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 13.59 -0.63 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.62 -0.69 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.59 -0.73 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.59 -0.64 43 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.59 -0.62 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.59 -0.62 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.59 -0.61 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.59 -0.61 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.63 -0.57 60 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 24.08 -0.62 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.58 -0.62 56 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 29.08 -0.66 61 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.58 -0.62 66 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.08 -0.61 70 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.58 -0.61 74 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.11 -0.60 85 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.56 -0.63 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.07 -0.62 79 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.57 -0.61 83 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 49.07 -0.71 87 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 -0.02 39 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 52 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 -0.03 39 0 20 0
30MAR27 18.00 P 0.17 0.17 0.17 0.11 -0.04 38 10 94 +10
30MAR27 18.50 P 0.00 0.00 0.00 0.14 -0.05 38 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.18 -0.05 38 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.22 -0.07 38 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.28 -0.07 38 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.41 -0.10 38 0 861 0
30MAR27 22.00 P 0.00 0.00 0.00 0.58 -0.09 38 0 706 0
30MAR27 23.00 P 0.00 0.00 0.00 0.78 -0.16 38 0 1,686 0
30MAR27 24.00 P 0.00 0.00 0.00 1.03 -0.19 38 0 1,665 0
30MAR27 25.00 P 1.56 1.56 1.36 1.32 -0.24 37 162 1,581 +81
30MAR27 26.00 P 1.78 1.78 1.70 1.67 -0.29 37 59 3,157 +57
30MAR27 27.00 P 0.00 0.00 0.00 2.10 -0.32 37 1,900 3,593 +1,665
30MAR27 28.00 P 0.00 0.00 0.00 2.58 -0.36 37 0 1,597 0
30MAR27 29.00 P 0.00 0.00 0.00 3.13 -0.38 37 0 2,900 0
30MAR27 30.00 P 0.00 0.00 0.00 3.72 -0.43 37 0 493 0
30MAR27 31.00 P 0.00 0.00 0.00 4.35 -0.47 37 0 164 0
30MAR27 32.00 P 0.00 0.00 0.00 5.04 -0.47 37 0 325 0
30MAR27 33.00 P 0.00 0.00 0.00 5.81 -0.47 37 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 6.61 -0.48 38 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 7.40 -0.50 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.24 -0.51 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.10 -0.54 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.98 -0.55 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.88 -0.54 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.80 -0.55 38 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 12.74 -0.58 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.70 -0.58 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.66 -0.65 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.64 -0.68 39 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 16.63 -0.60 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.63 -0.58 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.62 -0.59 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.62 -0.59 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.61 -0.59 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.63 -0.57 48 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 24.12 -0.58 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.58 -0.62 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.11 -0.63 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.58 -0.62 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.12 -0.57 62 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.60 -0.60 63 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.11 -0.60 67 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.61 -0.58 69 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.07 -0.62 64 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 46.60 -0.58 73 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 49.10 -0.68 75 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.10 -0.04 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.13 -0.04 38 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.16 -0.05 38 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.20 -0.06 38 0 57 0
29JUN27 18.00 P 0.00 0.00 0.00 0.24 -0.08 38 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.30 -0.08 38 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.36 -0.10 38 0 71 0
29JUN27 19.50 P 0.00 0.00 0.00 0.43 -0.11 38 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.51 -0.13 38 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.70 -0.15 38 0 217 0
29JUN27 22.00 P 0.00 0.00 0.00 0.93 -0.16 38 0 797 0
29JUN27 23.00 P 1.21 1.21 1.21 1.20 -0.17 38 11 1,287 +11
29JUN27 24.00 P 0.00 0.00 0.00 1.49 -0.20 37 0 914 0
29JUN27 25.00 P 1.95 1.95 1.95 1.84 -0.22 37 15 425 +15
29JUN27 26.00 P 0.00 0.00 0.00 2.21 -0.28 37 0 495 0
29JUN27 27.00 P 0.00 0.00 0.00 2.64 -0.33 37 0 1,155 0
29JUN27 28.00 P 0.00 0.00 0.00 3.16 -0.34 37 0 650 0
29JUN27 29.00 P 0.00 0.00 0.00 3.70 -0.38 37 0 1,561 0
29JUN27 30.00 P 0.00 0.00 0.00 4.29 -0.36 37 0 210 0
29JUN27 31.00 P 0.00 0.00 0.00 4.93 -0.43 37 0 334 0
29JUN27 32.00 P 0.00 0.00 0.00 5.61 -0.37 37 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 6.36 -0.42 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.10 -0.45 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.88 -0.46 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.66 -0.50 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.50 -0.50 38 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 10.34 -0.52 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.21 -0.51 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.08 -0.59 39 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 12.99 -0.53 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.89 -0.55 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.81 -0.58 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.75 -0.58 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.71 -0.58 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.67 -0.59 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.65 -0.60 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.63 -0.61 40 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.63 -0.60 41 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 21.63 -0.57 42 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 24.13 -0.61 45 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.58 -0.67 43 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.12 -0.62 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.62 -0.61 53 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 34.12 -0.57 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.62 -0.61 57 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.11 -0.62 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.63 -0.59 62 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.07 -0.65 59 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 46.60 -0.58 64 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 49.10 -0.68 66 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 3 0
29SEP27 13.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.13 -0.04 36 0 3 0
29SEP27 16.00 P 0.34 0.34 0.34 0.17 -0.04 37 1 3 +1
29SEP27 16.50 P 0.00 0.00 0.00 0.21 -0.05 37 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 0.25 -0.07 36 0 20 0
29SEP27 17.50 P 0.00 0.00 0.00 0.31 -0.07 37 0 6 0
29SEP27 18.00 P 0.00 0.00 0.00 0.37 -0.08 37 0 41 0
29SEP27 18.50 P 0.00 0.00 0.00 0.45 -0.09 37 0 30 0
29SEP27 19.00 P 0.00 0.00 0.00 0.53 -0.09 37 0 41 0
29SEP27 19.50 P 0.00 0.00 0.00 0.62 -0.12 37 0 13 0
29SEP27 20.00 P 0.00 0.00 0.00 0.73 -0.12 37 0 71 0
29SEP27 21.00 P 0.00 0.00 0.00 0.95 -0.16 37 0 43 0
29SEP27 22.00 P 0.00 0.00 0.00 1.24 -0.16 38 0 124 0
29SEP27 23.00 P 0.00 0.00 0.00 1.56 -0.20 38 0 214 0
29SEP27 24.00 P 0.00 0.00 0.00 1.92 -0.23 38 0 118 0
29SEP27 25.00 P 2.60 2.60 2.60 2.34 -0.25 38 6 371 0
29SEP27 26.00 P 2.95 2.95 2.88 2.79 -0.28 38 40 488 +40
29SEP27 27.00 P 0.00 0.00 0.00 3.29 -0.31 39 0 172 0
29SEP27 28.00 P 0.00 0.00 0.00 3.83 -0.33 39 0 222 0
29SEP27 29.00 P 0.00 0.00 0.00 4.41 -0.37 39 0 185 0
29SEP27 30.00 P 0.00 0.00 0.00 5.02 -0.38 39 0 110 0
29SEP27 31.00 P 0.00 0.00 0.00 5.67 -0.42 40 0 15 0
29SEP27 32.00 P 0.00 0.00 0.00 6.39 -0.34 40 0 195 0
29SEP27 33.00 P 0.00 0.00 0.00 7.04 -0.41 40 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.79 -0.41 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.53 -0.44 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.29 -0.46 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.08 -0.48 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.90 -0.50 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.74 -0.47 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.56 -0.51 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.42 -0.49 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.24 -0.53 40 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.13 -0.53 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.05 -0.51 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 16.98 -0.50 41 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 17.89 -0.52 41 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.82 -0.54 41 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.75 -0.55 40 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.72 -0.55 41 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.75 -0.49 43 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 24.13 -0.61 41 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 26.58 -0.67 40 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 29.14 -0.60 47 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.62 -0.61 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 34.12 -0.61 50 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 36.62 -0.61 52 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 39.11 -0.62 54 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 41.63 -0.59 57 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 44.11 -0.61 58 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 46.60 -0.58 59 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 49.10 -0.68 61 0 0 0
TOTAL PUT 7,408 159,195 -4,616
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$ 76.500
29SEP26 47.00 C 0.00 0.00 0.00 29.50 -0.44 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.50 -0.44 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.50 -0.44 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.50 -0.44 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.00 -0.44 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.50 -0.44 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.00 -0.44 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.50 -0.44 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.00 -0.44 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.50 -0.40 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.00 -0.06 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 6.50 -0.06 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.00 -0.06 0 0 0 0
29SEP26 75.00 C 1.25 1.40 1.25 1.50 -0.07 0 12 0 -136
29SEP26 77.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 674 0
29SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 439 0
29SEP26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
29SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
29SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29SEP26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29SEP26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 26.53 -0.54 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.03 -0.73 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.53 -0.73 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.05 -0.72 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.55 -0.65 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.07 -0.57 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.66 -0.41 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.17 -0.05 16 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 6.69 -0.06 14 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 4.31 -0.08 14 0 0 0
29OCT26 75.00 C 2.36 2.38 2.23 2.29 -0.09 14 102 206 +100
29OCT26 77.50 C 0.94 1.08 0.83 0.91 -0.07 14 326 419 -41
29OCT26 80.00 C 0.25 0.27 0.25 0.26 -0.07 14 35 317 -15
29OCT26 82.50 C 0.07 0.08 0.07 0.06 -0.02 14 16 125 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.01 15 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 22 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 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 34 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.76 -0.65 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 19.28 -0.49 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.81 -0.54 25 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 14.33 -0.46 22 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.82 -0.41 15 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.34 -0.06 13 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 6.91 -0.07 13 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 4.78 -0.10 15 0 60 0
27NOV26 75.00 C 2.72 2.76 2.72 2.83 -0.10 14 30 47 +14
27NOV26 77.50 C 1.37 1.49 1.37 1.38 -0.05 13 45 259 +45
27NOV26 80.00 C 0.00 0.00 0.00 0.59 -0.05 13 0 159 0
27NOV26 82.50 C 0.00 0.00 0.00 0.21 -0.04 13 0 179 0
27NOV26 85.00 C 0.00 0.00 0.00 0.06 -0.02 13 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 20 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 28.72 -0.61 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.72 -0.62 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.73 -0.61 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.24 -0.62 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.76 -0.65 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.28 -0.61 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.81 -0.56 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.33 -0.48 16 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.84 -0.41 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.37 -0.06 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.97 -0.06 13 0 86 0
30DEC26 72.50 C 0.00 0.00 0.00 4.90 -0.07 14 0 204 0
30DEC26 75.00 C 0.00 0.00 0.00 3.00 -0.08 13 0 237 0
30DEC26 77.50 C 0.00 0.00 0.00 1.59 -0.06 13 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 0.78 -0.04 13 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 0.31 -0.04 12 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.12 -0.02 13 0 95 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 -0.01 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 0.00 14 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 20 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.73 -0.61 0 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 24.24 -0.62 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.78 -0.63 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.33 -0.60 19 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.86 -0.51 17 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.44 -0.39 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.93 -0.40 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.61 -0.04 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 7.46 -0.02 13 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 5.53 -0.01 13 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 3.91 +0.01 13 0 30 0
30MAR27 77.50 C 0.00 0.00 0.00 2.53 -0.07 12 0 50 0
30MAR27 80.00 C 0.00 0.00 0.00 1.61 +0.02 13 0 38 0
30MAR27 82.50 C 0.00 0.00 0.00 0.97 +0.02 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.54 +0.01 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.29 +0.01 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.16 +0.01 13 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.08 +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 26.74 -0.60 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.26 -0.60 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.78 -0.63 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.33 -0.61 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.90 -0.59 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 14.46 -0.37 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.47 0.00 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 10.23 -0.08 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.14 -0.09 12 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 6.07 -0.10 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.51 -0.11 11 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 3.20 -0.11 12 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 2.21 -0.10 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.45 -0.09 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 0.92 -0.07 12 0 9 0
29JUN27 87.50 C 0.00 0.00 0.00 0.57 -0.05 12 0 10 0
29JUN27 90.00 C 0.00 0.00 0.00 0.33 -0.04 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.19 -0.03 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.11 -0.02 12 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.06 -0.01 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.03 -0.01 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 21.83 -0.58 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.49 -0.45 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.17 -0.33 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 14.89 -0.19 0 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.07 -0.06 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.90 -0.07 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 8.62 -0.07 11 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 6.86 -0.07 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 5.32 -0.07 11 0 3 0
29SEP27 77.50 C 0.00 0.00 0.00 4.01 -0.07 12 0 3 0
29SEP27 80.00 C 0.00 0.00 0.00 2.94 -0.06 12 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.11 -0.05 12 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.47 -0.05 12 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 0.99 -0.04 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.65 -0.04 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.42 -0.02 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.26 -0.02 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.17 -0.01 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.10 -0.01 12 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.06 -0.01 12 0 1 0
TOTAL CALL 566 5,703 -33
29SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
29SEP26 67.50 P 0.01 0.01 0.01 0.00 -0.01 0 15 128 +15
29SEP26 70.00 P 0.04 0.04 0.04 0.00 -0.01 0 15 368 0
29SEP26 72.50 P 0.03 0.03 0.03 0.00 -0.01 0 15 186 -15
29SEP26 75.00 P 0.05 0.05 0.05 0.00 -0.02 0 14 629 0
29SEP26 77.50 P 1.23 1.23 1.00 1.00 -0.02 0 114 0 -390
29SEP26 80.00 P 0.00 0.00 0.00 3.50 +0.05 0 0 0 -38
29SEP26 82.50 P 0.00 0.00 0.00 6.00 +0.05 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.50 +0.05 0 0 0 -15
29SEP26 87.50 P 0.00 0.00 0.00 11.00 +0.05 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.50 +0.05 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.00 +0.05 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.50 +0.05 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.00 +0.05 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.50 +0.05 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.00 +0.05 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 62.50 P 0.05 0.05 0.05 0.01 0.00 28 2 48 +2
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 0.17 0.17 0.17 0.02 -0.01 15 61 295 +61
29OCT26 72.50 P 0.00 0.00 0.00 0.14 -0.02 14 0 1,122 0
29OCT26 75.00 P 0.82 0.88 0.71 0.63 -0.03 14 67 1,066 +15
29OCT26 77.50 P 1.60 1.85 1.60 1.81 0.00 15 40 367 +40
29OCT26 80.00 P 3.92 3.92 3.91 3.64 +0.02 14 44 240 0
29OCT26 82.50 P 0.00 0.00 0.00 6.00 +0.05 0 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 8.50 +0.05 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 11.00 +0.05 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.60 +0.15 35 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.10 +0.15 40 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.60 +0.15 44 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.10 +0.15 49 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.60 +0.15 53 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 26.09 +0.14 56 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 0.08 -0.01 13 0 305 0
27NOV26 72.50 P 0.50 0.50 0.50 0.31 -0.03 13 24 171 +4
27NOV26 75.00 P 1.13 1.15 1.02 0.93 -0.04 13 40 330 0
27NOV26 77.50 P 0.00 0.00 0.00 2.06 -0.04 13 0 62 0
27NOV26 80.00 P 0.00 0.00 0.00 3.82 -0.08 13 0 310 0
27NOV26 82.50 P 0.00 0.00 0.00 6.02 +0.03 13 0 12 0
27NOV26 85.00 P 0.00 0.00 0.00 8.50 +0.05 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 11.00 +0.05 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 13.60 +0.15 27 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 16.10 +0.15 31 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.60 +0.15 34 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 21.10 +0.15 37 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.60 +0.15 40 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 26.09 +0.14 43 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 0.01 -0.01 13 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 0.00 13 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.20 -0.01 13 0 138 0
30DEC26 72.50 P 0.75 0.75 0.70 0.60 -0.02 13 5 308 +1
30DEC26 75.00 P 1.42 1.42 1.42 1.40 +0.07 13 20 426 +20
30DEC26 77.50 P 0.00 0.00 0.00 2.62 -0.02 13 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 4.31 +0.10 12 0 23 0
30DEC26 82.50 P 0.00 0.00 0.00 6.45 +0.03 12 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 8.77 +0.04 12 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 11.20 +0.05 13 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 13.72 +0.11 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.25 +0.16 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.67 +0.09 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.21 +0.15 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.65 +0.10 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.13 +0.09 26 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 0.00 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.10 +0.01 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.25 +0.01 13 0 40 0
30MAR27 70.00 P 0.00 0.00 0.00 0.58 +0.03 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 1.16 +0.05 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 2.07 +0.07 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 3.34 +0.17 13 0 52 0
30MAR27 80.00 P 0.00 0.00 0.00 4.85 +0.08 13 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 6.98 +0.08 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.94 +0.07 13 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.27 +0.06 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.10 +0.37 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.57 +0.44 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.00 +0.42 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.45 +0.39 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.90 +0.35 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.37 +0.33 27 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 0.07 -0.01 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.17 -0.01 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.38 -0.03 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.76 -0.05 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 1.38 -0.05 12 0 37 0
29JUN27 75.00 P 0.00 0.00 0.00 2.31 -0.05 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.55 -0.06 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.16 -0.04 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.08 -0.02 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.99 +0.01 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.29 +0.03 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.10 +0.29 17 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.58 +0.45 19 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.01 +0.17 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.45 +0.39 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.90 +0.35 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 26.37 +0.33 24 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.06 0.00 12 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.14 0.00 12 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 0.28 -0.01 12 0 12 0
29SEP27 67.50 P 0.00 0.00 0.00 0.58 -0.01 12 0 10 0
29SEP27 70.00 P 0.00 0.00 0.00 1.03 -0.01 12 0 39 0
29SEP27 72.50 P 0.00 0.00 0.00 1.71 +0.04 12 0 5 0
29SEP27 75.00 P 0.00 0.00 0.00 2.65 -0.02 12 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 3.89 -0.01 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 5.44 0.00 13 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 7.29 +0.01 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 9.12 +0.02 12 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 11.36 +0.03 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 14.13 +0.32 16 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 16.62 +0.49 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.03 +0.19 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 21.46 +0.40 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.91 +0.36 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 26.37 +0.33 22 0 0 0
TOTAL PUT 476 8,654 -300
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 0.00 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.10 0.00 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.10 0.00 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.10 0.00 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.10 0.00 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.10 0.00 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.10 0.00 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.10 0.00 0 0 0 -234
29SEP26 43.00 C 0.00 0.00 0.00 8.10 0.00 0 0 0 -271
29SEP26 44.00 C 0.00 0.00 0.00 7.10 0.00 0 0 0 -390
29SEP26 45.00 C 0.00 0.00 0.00 6.10 0.00 0 0 0 -568
29SEP26 46.00 C 0.00 0.00 0.00 5.10 0.00 0 0 0 -1,067
29SEP26 47.00 C 4.10 4.10 4.10 4.10 0.00 0 50 0 -990
29SEP26 48.00 C 2.88 2.88 2.88 3.10 0.00 0 50 0 -1,780
29SEP26 49.00 C 1.88 2.15 1.88 2.10 -0.01 0 47 0 -1,358
29SEP26 50.00 C 1.06 1.23 0.88 1.10 -0.07 0 206 0 -1,384
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 4,007 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,372 0
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 570 0
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 495 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.20 +0.07 53 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.20 0.00 48 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.21 +0.10 48 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.21 0.00 43 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.21 +0.06 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.22 0.00 38 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.23 +0.07 36 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 9.24 +0.03 34 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 8.21 -0.01 22 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 7.23 0.00 25 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 6.25 -0.02 24 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 5.30 -0.02 24 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 4.40 -0.02 24 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 3.55 -0.03 24 0 424 0
29OCT26 49.00 C 2.67 2.82 2.67 2.74 -0.06 23 45 535 +30
29OCT26 50.00 C 2.00 2.15 2.00 2.08 -0.07 23 142 833 +97
29OCT26 52.50 C 0.97 0.97 0.76 0.87 -0.08 23 1,337 4,041 +757
29OCT26 55.00 C 0.32 0.32 0.29 0.31 -0.01 24 183 1,408 -40
29OCT26 57.50 C 0.09 0.10 0.09 0.08 -0.02 24 95 850 -45
29OCT26 60.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 383 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 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 37 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 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 49 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 12.33 +0.02 32 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.35 +0.09 31 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.38 +0.02 31 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.42 +0.02 30 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.38 0.00 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.44 0.00 24 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 6.53 0.00 24 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 5.65 -0.01 24 0 35 0
27NOV26 47.00 C 0.00 0.00 0.00 4.83 -0.01 24 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 4.07 -0.01 24 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 3.37 +0.01 24 0 518 0
27NOV26 50.00 C 0.00 0.00 0.00 2.75 +0.01 24 0 576 0
27NOV26 52.50 C 1.50 1.58 1.46 1.49 -0.04 24 169 1,083 +116
27NOV26 55.00 C 0.81 0.81 0.81 0.75 -0.05 24 5 758 +5
27NOV26 57.50 C 0.00 0.00 0.00 0.36 0.00 25 0 270 0
27NOV26 60.00 C 0.00 0.00 0.00 0.15 0.00 25 0 148 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 0.00 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 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.34 -0.02 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.39 +0.01 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.34 -0.01 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.39 -0.01 20 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 12.40 -0.04 20 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.43 -0.01 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.48 0.00 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.58 +0.03 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.63 0.00 25 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 7.74 0.00 25 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 6.88 0.00 25 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 6.07 0.00 25 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 5.31 +0.01 25 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 4.59 0.00 25 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 3.84 +0.03 24 0 468 0
30DEC26 50.00 C 0.00 0.00 0.00 3.25 +0.01 24 0 3,916 0
30DEC26 52.50 C 1.98 1.98 1.98 2.07 +0.01 24 15 1,686 0
30DEC26 55.00 C 1.20 1.20 1.20 1.24 +0.01 24 15 992 +15
30DEC26 57.50 C 0.00 0.00 0.00 0.70 +0.01 24 0 874 0
30DEC26 60.00 C 0.00 0.00 0.00 0.37 -0.02 24 0 329 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 0.00 25 0 252 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 0.00 25 0 197 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 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 28 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 16.49 +0.12 33 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 15.53 -0.04 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.55 +0.11 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.59 +0.05 30 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 12.64 +0.04 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.71 +0.05 28 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 10.77 -0.04 27 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.87 -0.04 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.02 +0.14 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.05 +0.01 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 7.26 +0.02 25 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 6.52 +0.02 25 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 5.82 +0.02 25 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 5.19 -0.04 25 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 4.62 +0.08 25 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 4.07 0.00 25 0 829 0
30MAR27 52.50 C 0.00 0.00 0.00 2.92 +0.05 25 0 472 0
30MAR27 55.00 C 2.03 2.03 2.03 2.05 +0.04 25 18 506 +11
30MAR27 57.50 C 0.00 0.00 0.00 1.38 +0.04 25 0 298 0
30MAR27 60.00 C 0.00 0.00 0.00 0.92 +0.03 25 0 416 0
30MAR27 62.50 C 0.00 0.00 0.00 0.60 +0.03 25 0 275 0
30MAR27 65.00 C 0.00 0.00 0.00 0.38 +0.02 25 0 265 0
30MAR27 67.50 C 0.00 0.00 0.00 0.24 +0.02 25 0 106 0
30MAR27 70.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 16.52 -0.08 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.57 -0.05 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.63 +0.10 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.72 +0.11 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.80 -0.07 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.93 -0.04 27 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.08 -0.03 27 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.14 -0.15 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.44 +0.16 26 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 8.52 0.00 25 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.81 -0.01 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.13 0.00 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 6.51 0.00 24 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 6.05 0.00 25 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 5.47 -0.03 25 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 4.98 0.00 25 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 3.84 0.00 25 0 312 0
29JUN27 55.00 C 0.00 0.00 0.00 2.91 -0.01 25 0 136 0
29JUN27 57.50 C 0.00 0.00 0.00 2.18 0.00 25 0 451 0
29JUN27 60.00 C 0.00 0.00 0.00 1.60 -0.01 25 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.16 -0.01 25 0 233 0
29JUN27 65.00 C 0.00 0.00 0.00 0.83 0.00 25 0 66 0
29JUN27 67.50 C 0.00 0.00 0.00 0.59 0.00 25 0 33 0
29JUN27 70.00 C 0.00 0.00 0.00 0.42 0.00 25 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.29 -0.01 25 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.08 +0.09 24 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.15 -0.10 23 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.37 -0.16 23 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.75 -0.09 24 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.06 -0.10 24 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.39 -0.10 24 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.76 -0.11 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.16 -0.12 24 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.56 +0.05 24 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.02 +0.02 24 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 5.52 +0.02 24 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 4.42 0.00 24 0 12 0
29SEP27 55.00 C 3.39 3.45 3.39 3.44 -0.08 24 50 62 +47
29SEP27 57.50 C 0.00 0.00 0.00 2.77 -0.01 24 0 15 0
29SEP27 60.00 C 2.13 2.13 2.13 2.12 -0.05 24 17 64 0
29SEP27 62.50 C 0.00 0.00 0.00 1.65 -0.03 24 0 163 0
29SEP27 65.00 C 0.00 0.00 0.00 1.28 -0.01 24 0 37 0
29SEP27 67.50 C 0.00 0.00 0.00 0.96 -0.03 24 0 38 0
29SEP27 70.00 C 0.00 0.00 0.00 0.71 -0.08 24 0 17 0
29SEP27 72.50 C 0.00 0.00 0.00 0.52 -0.06 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.40 -0.04 24 0 0 0
TOTAL CALL 2,444 47,593 -7,049
29SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,172 0
29SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,856 0
29SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,135 0
29SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8,327 0
29SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,539 0
29SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,180 0
29SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,272 0
29SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,391 0
29SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 2,497 0
29SEP26 52.50 P 1.76 1.79 1.30 1.40 -0.04 0 15 0 -1,215
29SEP26 55.00 P 3.90 3.90 3.90 3.90 0.00 0 2 0 -315
29SEP26 57.50 P 0.00 0.00 0.00 6.40 0.00 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.90 0.00 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.40 -0.04 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.90 -0.04 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.40 0.00 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.90 -0.14 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.40 -0.14 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.90 -0.14 0 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 48 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 41 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 25 0 273 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 959 0
29OCT26 45.00 P 0.00 0.00 0.00 0.05 0.00 25 0 491 0
29OCT26 46.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 495 0
29OCT26 47.00 P 0.24 0.24 0.24 0.18 -0.03 24 15 419 0
29OCT26 48.00 P 0.39 0.39 0.36 0.34 -0.02 24 32 667 +13
29OCT26 49.00 P 0.62 0.62 0.58 0.57 -0.04 24 19 432 0
29OCT26 50.00 P 0.86 0.91 0.86 0.91 +0.01 24 75 743 +45
29OCT26 52.50 P 2.37 2.43 2.37 2.21 -0.04 24 14 239 +8
29OCT26 55.00 P 4.22 4.22 4.01 4.22 +0.07 27 60 137 +36
29OCT26 57.50 P 0.00 0.00 0.00 6.42 0.00 24 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 8.90 0.00 0 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 11.49 +0.05 44 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.99 +0.01 50 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.49 +0.01 56 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.00 -0.04 63 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.40 -0.14 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.90 -0.14 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 9 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 0.00 25 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 0.00 25 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.08 0.00 25 0 71 0
27NOV26 44.00 P 0.00 0.00 0.00 0.13 0.00 25 0 272 0
27NOV26 45.00 P 0.00 0.00 0.00 0.22 0.00 25 0 237 0
27NOV26 46.00 P 0.00 0.00 0.00 0.34 -0.01 25 0 399 0
27NOV26 47.00 P 0.00 0.00 0.00 0.52 0.00 25 0 392 0
27NOV26 48.00 P 0.84 0.84 0.75 0.76 0.00 25 4 525 +4
27NOV26 49.00 P 1.13 1.13 1.13 1.07 -0.01 25 20 6,865 +20
27NOV26 50.00 P 1.58 1.58 1.41 1.46 -0.01 25 58 6,226 +13
27NOV26 52.50 P 0.00 0.00 0.00 2.79 +0.03 25 0 1,048 0
27NOV26 55.00 P 4.69 4.69 4.40 4.54 -0.02 26 30 255 0
27NOV26 57.50 P 0.00 0.00 0.00 6.57 0.00 24 0 111 0
27NOV26 60.00 P 0.00 0.00 0.00 8.92 0.00 25 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 11.49 +0.03 33 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 13.99 +0.01 38 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.49 +0.01 43 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.00 -0.04 48 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.40 -0.14 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.90 -0.14 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 0.00 26 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 0.00 25 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.05 0.00 25 0 348 0
30DEC26 41.00 P 0.00 0.00 0.00 0.09 0.00 25 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 1,449 0
30DEC26 43.00 P 0.00 0.00 0.00 0.21 0.00 25 0 996 0
30DEC26 44.00 P 0.00 0.00 0.00 0.32 +0.01 25 0 814 0
30DEC26 45.00 P 0.00 0.00 0.00 0.46 +0.01 25 0 830 0
30DEC26 46.00 P 0.67 0.67 0.67 0.65 +0.01 25 2 1,156 +2
30DEC26 47.00 P 1.00 1.00 0.96 0.89 +0.01 25 17 1,942 +17
30DEC26 48.00 P 1.18 1.27 1.18 1.18 +0.01 25 89 1,875 -53
30DEC26 49.00 P 0.00 0.00 0.00 1.53 +0.01 25 0 440 0
30DEC26 50.00 P 1.88 1.88 1.88 1.95 +0.02 25 60 3,290 0
30DEC26 52.50 P 3.26 3.26 3.26 3.27 +0.01 26 40 830 +40
30DEC26 55.00 P 0.00 0.00 0.00 4.98 +0.01 26 0 1,014 0
30DEC26 57.50 P 0.00 0.00 0.00 6.81 +0.01 25 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 9.03 +0.01 25 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 11.49 -0.02 28 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 13.99 +0.01 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.49 +0.01 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.00 -0.04 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.40 -0.14 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.96 -0.08 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 0.00 25 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 437 0
30MAR27 39.00 P 0.00 0.00 0.00 0.24 +0.01 25 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.34 +0.02 25 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.46 +0.02 25 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.59 +0.03 25 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.80 +0.03 25 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 1.02 +0.03 25 0 909 0
30MAR27 45.00 P 0.00 0.00 0.00 1.28 +0.04 25 0 431 0
30MAR27 46.00 P 0.00 0.00 0.00 1.54 0.00 24 0 376 0
30MAR27 47.00 P 0.00 0.00 0.00 1.85 -0.04 24 0 599 0
30MAR27 48.00 P 0.00 0.00 0.00 2.25 -0.04 24 0 257 0
30MAR27 49.00 P 0.00 0.00 0.00 2.65 -0.07 24 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 3.09 -0.05 24 0 276 0
30MAR27 52.50 P 0.00 0.00 0.00 4.55 +0.03 24 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 6.07 -0.07 23 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 8.14 +0.08 25 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 10.25 +0.01 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.47 +0.13 26 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 14.78 +0.11 26 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 17.16 +0.07 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.58 +0.06 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.01 +0.06 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.46 +0.16 30 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.15 0.00 25 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.21 0.00 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.28 0.00 25 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.38 0.00 25 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 0.49 0.00 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.61 -0.01 24 0 161 0
29JUN27 41.00 P 0.00 0.00 0.00 0.79 0.00 25 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.97 0.00 24 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.20 -0.04 24 0 72 0
29JUN27 44.00 P 0.00 0.00 0.00 1.45 -0.02 24 0 220 0
29JUN27 45.00 P 0.00 0.00 0.00 1.72 -0.01 24 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 2.03 -0.04 24 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 2.40 -0.03 24 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 2.79 -0.01 24 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 3.24 0.00 24 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.71 0.00 24 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 5.08 0.00 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.74 +0.05 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.57 +0.05 24 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.60 +0.06 25 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 12.74 +0.10 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.98 +0.14 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.28 +0.13 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.65 +0.13 26 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.05 +0.10 27 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.49 +0.15 28 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.84 -0.10 24 0 24 0
29SEP27 41.00 P 0.00 0.00 0.00 1.03 -0.07 24 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 1.26 -0.08 24 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.55 -0.09 24 0 37 0
29SEP27 44.00 P 0.00 0.00 0.00 1.85 -0.10 24 0 106 0
29SEP27 45.00 P 0.00 0.00 0.00 2.17 -0.10 24 0 264 0
29SEP27 46.00 P 0.00 0.00 0.00 2.54 -0.11 24 0 262 0
29SEP27 47.00 P 0.00 0.00 0.00 2.93 -0.12 24 0 12 0
29SEP27 48.00 P 0.00 0.00 0.00 3.36 -0.13 24 0 8 0
29SEP27 49.00 P 0.00 0.00 0.00 3.84 -0.12 24 0 2 0
29SEP27 50.00 P 4.50 4.50 4.50 4.32 -0.13 24 20 20 +20
29SEP27 52.50 P 5.99 5.99 5.99 5.57 -0.30 24 30 30 +30
29SEP27 55.00 P 0.00 0.00 0.00 7.36 -0.02 25 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 9.12 -0.06 25 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 11.15 +0.05 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 13.19 +0.08 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 15.32 +0.11 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.55 +0.13 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.83 +0.18 26 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 22.17 +0.16 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.57 +0.20 27 0 0 0
TOTAL PUT 602 86,082 -1,335
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$ 23.700
29SEP26 8.25 C 0.00 0.00 0.00 15.45 +0.01 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.20 +0.01 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 14.95 +0.01 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 14.70 +0.01 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 14.45 +0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 14.20 +0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 13.95 +0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.70 +0.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 13.20 +0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.70 +0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.20 +0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.70 +0.01 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.20 +0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.70 +0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.20 +0.01 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.70 +0.01 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.20 +0.01 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.70 +0.01 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.20 +0.01 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.70 +0.01 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.20 +0.01 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.70 +0.01 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.20 +0.01 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.70 +0.01 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.20 +0.01 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.70 +0.01 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.20 +0.01 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.70 +0.01 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.70 +0.01 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
29SEP26 23.00 C 0.55 0.55 0.55 0.70 -0.01 0 20 0 -710
29SEP26 24.00 C 0.09 0.09 0.01 0.00 -0.10 0 115 1,565 +68
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,778 0
29SEP26 26.00 C 0.01 0.01 0.01 0.00 -0.01 0 58 5,810 -58
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,623 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,568 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,126 0
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,808 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,087 0
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 829 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 780 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 882 0
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 6.95 +0.01 0 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 6.70 +0.01 0 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 6.45 +0.01 0 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 6.20 +0.01 0 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 5.95 +0.01 0 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 5.70 +0.01 0 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 5.45 +0.01 0 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 5.20 +0.01 0 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 4.95 +0.01 0 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 4.70 +0.01 0 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 4.45 +0.01 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 4.20 +0.01 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 3.95 +0.01 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 3.70 +0.01 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 3.21 +0.02 69 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 2.71 +0.02 58 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 2.21 +0.02 48 0 0 -15
02OCT26 22.00 C 1.61 1.61 1.61 1.70 +0.01 0 15 0 -15
02OCT26 22.50 C 1.12 1.12 1.12 1.24 +0.04 42 30 30 -30
02OCT26 23.00 C 0.77 0.77 0.70 0.71 -0.02 17 75 31 -15
02OCT26 23.50 C 0.31 0.31 0.31 0.34 -0.04 26 35 395 +35
02OCT26 24.00 C 0.16 0.16 0.10 0.11 -0.05 26 334 750 +120
02OCT26 24.50 C 0.06 0.06 0.03 0.03 -0.02 28 90 885 +30
02OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 309 0
02OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 42 0 645 0
02OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 76 0 51 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 68 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
09OCT26 16.75 C 0.00 0.00 0.00 6.95 -0.06 0 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 6.70 -0.06 0 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 6.47 -0.04 77 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 6.22 +0.02 74 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 6.00 -0.02 92 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 5.71 +0.01 0 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 5.47 -0.05 64 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 5.25 -0.02 80 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 4.97 -0.05 57 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 4.75 -0.01 73 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 4.47 -0.05 51 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 4.22 -0.04 48 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 3.97 -0.05 45 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 3.72 -0.05 41 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 3.22 +0.02 35 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 2.72 +0.02 30 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 2.22 +0.01 24 0 0 0
09OCT26 22.00 C 1.66 1.75 1.57 1.71 +0.02 0 107 205 +70
09OCT26 22.50 C 1.29 1.29 1.25 1.28 +0.02 27 30 14 0
09OCT26 23.00 C 0.89 0.89 0.80 0.90 +0.04 29 38 38 +38
09OCT26 23.50 C 0.54 0.54 0.49 0.53 -0.01 26 45 15 -30
09OCT26 24.00 C 0.34 0.36 0.29 0.30 -0.03 27 372 438 +309
09OCT26 24.50 C 0.21 0.21 0.17 0.16 -0.01 28 74 181 +64
09OCT26 25.00 C 0.10 0.11 0.08 0.07 -0.01 27 241 269 +231
09OCT26 25.50 C 0.05 0.06 0.05 0.03 -0.01 28 55 103 +53
09OCT26 26.00 C 0.03 0.03 0.03 0.01 -0.01 27 2 32 +2
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
09OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 15.47 -0.02 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.22 -0.04 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 14.97 -0.04 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 14.72 -0.04 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.47 -0.04 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.22 -0.01 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 13.97 -0.04 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 13.72 -0.01 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.23 -0.03 103 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.73 -0.03 94 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.23 -0.03 84 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 11.73 -0.03 69 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.23 -0.03 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 10.73 0.00 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.23 0.00 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 9.73 -0.01 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.24 +0.02 64 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.72 0.00 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.24 +0.01 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.74 -0.02 42 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.21 -0.05 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.74 -0.02 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.25 -0.01 44 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.74 +0.01 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.25 -0.02 34 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.75 -0.01 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.25 -0.01 25 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.76 -0.05 28 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.81 +0.01 29 0 80 0
29OCT26 22.00 C 1.86 1.86 1.86 1.89 +0.01 26 15 256 +15
29OCT26 23.00 C 0.00 0.00 0.00 1.18 0.00 27 0 814 0
29OCT26 24.00 C 0.58 0.63 0.56 0.67 0.00 28 57 920 +21
29OCT26 25.00 C 0.42 0.42 0.30 0.33 -0.03 28 573 2,284 +480
29OCT26 26.00 C 0.18 0.18 0.16 0.16 0.00 29 14 3,023 +14
29OCT26 27.00 C 0.10 0.11 0.10 0.07 0.00 30 126 986 -4
29OCT26 28.00 C 0.06 0.06 0.06 0.03 0.00 31 40 1,321 +25
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 814 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 841 0
29OCT26 31.00 C 0.02 0.02 0.02 0.01 0.00 39 20 558 +20
29OCT26 32.00 C 0.02 0.02 0.02 0.01 0.00 43 10 286 -10
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 231 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 302 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 660 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 545 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 81 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 15.49 0.00 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.24 -0.02 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 14.99 -0.02 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 14.74 -0.02 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.50 -0.01 86 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.25 +0.01 81 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.00 -0.01 76 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 13.75 +0.01 70 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.25 -0.01 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 12.75 -0.01 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.26 0.00 66 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 11.76 0.00 57 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.26 0.00 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 10.76 +0.02 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.27 +0.03 52 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 9.77 +0.02 45 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.27 +0.03 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 8.77 +0.03 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.28 +0.04 41 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.78 +0.02 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.28 +0.02 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.78 +0.02 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.29 +0.03 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.79 +0.05 25 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.30 +0.03 27 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.82 +0.06 29 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.34 +0.08 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.88 +0.07 29 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.99 0.00 29 0 0 0
27NOV26 22.00 C 2.10 2.10 2.10 2.14 0.00 26 15 150 +15
27NOV26 23.00 C 0.00 0.00 0.00 1.50 -0.01 27 0 195 0
27NOV26 24.00 C 0.91 0.91 0.89 1.00 -0.01 28 180 733 +175
27NOV26 25.00 C 0.62 0.63 0.61 0.63 -0.01 28 3 1,232 +1
27NOV26 26.00 C 0.42 0.42 0.39 0.40 0.00 29 47 2,314 0
27NOV26 27.00 C 0.00 0.00 0.00 0.22 -0.01 29 0 438 0
27NOV26 28.00 C 0.19 0.19 0.19 0.12 -0.01 29 4 784 +4
27NOV26 29.00 C 0.13 0.13 0.13 0.06 -0.01 29 15 530 +15
27NOV26 30.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 430 0
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 0.00 0.00 0.00 0.01 0.00 36 0 150 0
27NOV26 35.00 C 0.03 0.03 0.02 0.01 0.00 38 800 1,170 +636
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 48 0 10 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 240 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 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 63 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 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 68 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 72 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 79 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 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 15.51 +0.02 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.26 0.00 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.02 +0.01 71 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 14.77 +0.01 64 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.52 +0.01 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.27 +0.02 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.02 +0.01 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 13.78 +0.02 62 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.28 +0.02 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.78 +0.02 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.29 +0.02 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.79 +0.02 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.29 +0.01 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.80 +0.02 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.30 +0.02 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.81 +0.02 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.31 +0.02 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.81 +0.01 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.32 +0.02 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.82 +0.01 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.33 +0.02 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.84 +0.02 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.35 +0.02 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.86 +0.12 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.39 +0.12 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.92 +0.16 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.34 +0.03 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.02 +0.14 28 0 170 0
30DEC26 21.00 C 0.00 0.00 0.00 3.19 +0.01 28 0 0 0
30DEC26 22.00 C 2.33 2.33 2.33 2.38 +0.01 26 15 511 +15
30DEC26 23.00 C 1.62 1.62 1.62 1.77 +0.01 27 15 710 0
30DEC26 24.00 C 0.00 0.00 0.00 1.27 0.00 27 0 1,222 0
30DEC26 25.00 C 0.84 0.84 0.84 0.88 0.00 28 6 2,136 0
30DEC26 26.00 C 0.62 0.62 0.62 0.62 -0.01 28 1 3,153 0
30DEC26 27.00 C 0.00 0.00 0.00 0.41 0.00 29 0 1,296 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 0.00 29 0 2,400 0
30DEC26 29.00 C 0.24 0.24 0.24 0.16 0.00 28 1 1,831 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 0.00 29 0 2,148 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 0.00 29 0 1,270 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 0.00 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 40 0 211 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 48.00 C 0.01 0.01 0.01 0.01 0.00 51 180 180 +180
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 15.57 +0.08 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.33 +0.07 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.08 +0.07 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 14.83 +0.07 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.59 +0.08 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.34 +0.09 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.10 +0.09 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 13.85 +0.09 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.36 +0.10 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 12.86 +0.10 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.37 +0.10 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 11.88 +0.11 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.39 +0.11 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.90 +0.12 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.40 +0.12 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 9.91 +0.12 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.42 +0.13 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.94 +0.14 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.45 +0.15 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.97 +0.16 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.33 +0.02 0 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 6.84 -0.01 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.36 -0.02 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.92 0.00 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.49 0.00 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.07 +0.02 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.67 +0.02 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.28 +0.02 24 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.66 +0.02 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.90 +0.02 26 0 326 0
30MAR27 23.00 C 0.00 0.00 0.00 2.34 +0.02 27 0 698 0
30MAR27 24.00 C 1.81 1.81 1.81 1.85 +0.02 27 34 675 +34
30MAR27 25.00 C 0.00 0.00 0.00 1.46 +0.02 27 0 1,685 0
30MAR27 26.00 C 0.00 0.00 0.00 1.16 +0.03 28 0 6,356 0
30MAR27 27.00 C 0.00 0.00 0.00 0.90 +0.01 28 0 8,643 0
30MAR27 28.00 C 0.72 0.72 0.70 0.67 +0.01 28 700 7,251 +240
30MAR27 29.00 C 0.00 0.00 0.00 0.50 +0.01 28 0 534 0
30MAR27 30.00 C 0.46 0.46 0.46 0.37 +0.01 28 20 589 +20
30MAR27 31.00 C 0.38 0.38 0.38 0.27 +0.01 28 100 484 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 0.00 28 0 1,651 0
30MAR27 33.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 0.00 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 0.00 28 0 351 0
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 0.00 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 0.00 29 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 0.00 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 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 15.62 +0.13 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.38 +0.02 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.13 +0.12 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 14.89 +0.02 44 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.64 +0.02 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.40 +0.15 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.15 +0.02 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 13.91 +0.02 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.42 +0.16 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 12.93 +0.02 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.44 +0.17 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 11.95 +0.02 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.46 +0.18 23 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 10.90 -0.06 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.49 +0.21 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 9.91 +0.12 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.42 +0.13 0 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 8.94 +0.14 0 0 26 0
29JUN27 15.50 C 0.00 0.00 0.00 8.45 +0.15 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.97 +0.06 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 7.41 +0.02 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.98 +0.03 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.53 +0.01 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.11 +0.01 19 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 5.70 +0.01 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.31 +0.01 24 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 4.93 +0.01 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.56 +0.01 25 0 19 0
29JUN27 21.00 C 0.00 0.00 0.00 4.00 +0.01 28 0 72 0
29JUN27 22.00 C 3.12 3.12 3.12 3.26 0.00 27 15 279 +15
29JUN27 23.00 C 0.00 0.00 0.00 2.71 0.00 27 0 1,414 0
29JUN27 24.00 C 0.00 0.00 0.00 2.23 -0.01 27 0 394 0
29JUN27 25.00 C 0.00 0.00 0.00 1.83 0.00 28 0 447 0
29JUN27 26.00 C 0.00 0.00 0.00 1.51 +0.01 28 0 336 0
29JUN27 27.00 C 0.00 0.00 0.00 1.26 +0.01 29 0 526 0
29JUN27 28.00 C 0.00 0.00 0.00 1.01 0.00 29 0 544 0
29JUN27 29.00 C 0.00 0.00 0.00 0.80 -0.01 29 0 115 0
29JUN27 30.00 C 0.76 0.76 0.76 0.63 -0.01 29 5 128 +5
29JUN27 31.00 C 0.00 0.00 0.00 0.50 0.00 29 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.39 0.00 29 0 232 0
29JUN27 33.00 C 0.47 0.47 0.47 0.30 0.00 29 1 74 -1
29JUN27 34.00 C 0.00 0.00 0.00 0.23 -0.01 28 0 23 0
29JUN27 35.00 C 0.00 0.00 0.00 0.18 0.00 29 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.14 0.00 29 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.11 0.00 29 0 117 0
29JUN27 38.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.04 0.00 29 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.02 0.00 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 31 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 15.62 +0.13 0 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 15.38 +0.02 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 15.13 +0.12 0 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 14.89 +0.02 43 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 14.64 +0.02 0 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 14.40 +0.15 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 14.15 +0.02 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 13.91 +0.02 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 13.42 +0.16 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 12.93 +0.02 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 12.44 +0.02 31 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 11.95 +0.02 29 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 11.46 +0.18 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 10.98 +0.02 30 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 10.50 +0.22 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 9.91 +0.12 0 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 9.42 +0.10 0 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 8.94 +0.09 0 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 8.45 +0.07 0 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 7.97 +0.05 0 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.48 +0.02 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.06 +0.02 18 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.65 +0.02 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.25 +0.02 25 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.87 +0.02 26 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.50 +0.02 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.14 +0.01 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.80 +0.01 28 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 4.30 +0.01 30 0 2 0
29SEP27 22.00 C 0.00 0.00 0.00 3.60 +0.01 29 0 30 0
29SEP27 23.00 C 0.00 0.00 0.00 3.09 +0.01 29 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 2.64 +0.01 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.26 +0.02 30 0 7 0
29SEP27 26.00 C 0.00 0.00 0.00 1.91 +0.01 30 0 1,757 0
29SEP27 27.00 C 0.00 0.00 0.00 1.62 +0.01 30 0 18 0
29SEP27 28.00 C 0.00 0.00 0.00 1.36 0.00 30 0 57 0
29SEP27 29.00 C 1.14 1.14 1.14 1.16 +0.02 30 10 64 +10
29SEP27 30.00 C 0.00 0.00 0.00 1.00 +0.02 30 0 24 0
29SEP27 31.00 C 0.00 0.00 0.00 0.85 +0.01 31 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 0.72 +0.01 31 0 33 0
29SEP27 33.00 C 0.00 0.00 0.00 0.59 0.00 30 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 0.50 0.00 31 0 0 0
29SEP27 35.00 C 0.51 0.53 0.51 0.41 0.00 30 11 11 +11
29SEP27 36.00 C 0.00 0.00 0.00 0.35 +0.01 31 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.29 +0.01 31 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
29SEP27 40.00 C 0.32 0.32 0.32 0.16 0.00 30 10 70 +10
29SEP27 41.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.08 0.00 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 0.14 0.14 0.14 0.01 0.00 28 10 10 +10
29SEP27 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP27 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 60.00 C 0.07 0.07 0.07 0.01 0.00 33 10 10 +10
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 4,799 129,854 +2,113
29SEP26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,642 0
29SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,889 0
29SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,196 0
29SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,455 0
29SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,222 0
29SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,026 0
29SEP26 21.00 P 0.01 0.01 0.01 0.00 -0.01 0 20 11,211 -20
29SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,233 0
29SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 10,789 0
29SEP26 24.00 P 0.20 0.46 0.20 0.30 -0.14 0 625 16 -2,226
29SEP26 25.00 P 1.26 1.46 1.15 1.30 -0.02 0 213 0 -4,265
29SEP26 26.00 P 2.27 2.48 2.27 2.30 -0.02 0 105 0 -1,132
29SEP26 27.00 P 3.38 3.46 3.36 3.30 -0.02 0 16 0 -902
29SEP26 28.00 P 0.00 0.00 0.00 4.30 -0.02 0 0 0 -1,100
29SEP26 29.00 P 0.00 0.00 0.00 5.30 -0.02 0 0 0 -1,573
29SEP26 30.00 P 0.00 0.00 0.00 6.30 -0.02 0 0 0 -2,013
29SEP26 31.00 P 0.00 0.00 0.00 7.30 -0.02 0 0 0 -669
29SEP26 32.00 P 0.00 0.00 0.00 8.30 -0.02 0 0 0 -305
29SEP26 33.00 P 0.00 0.00 0.00 9.30 -0.02 0 0 0 -270
29SEP26 34.00 P 0.00 0.00 0.00 10.30 -0.02 0 0 0 -322
29SEP26 35.00 P 0.00 0.00 0.00 11.30 -0.02 0 0 0 -160
29SEP26 36.00 P 0.00 0.00 0.00 12.30 -0.02 0 0 0 -298
29SEP26 37.00 P 0.00 0.00 0.00 13.30 -0.02 0 0 0 -200
29SEP26 38.00 P 0.00 0.00 0.00 14.30 -0.02 0 0 0 -65
29SEP26 39.00 P 0.00 0.00 0.00 15.30 -0.02 0 0 0 -276
29SEP26 40.00 P 0.00 0.00 0.00 16.30 -0.02 0 0 0 -60
29SEP26 41.00 P 0.00 0.00 0.00 17.30 -0.02 0 0 0 -45
29SEP26 42.00 P 0.00 0.00 0.00 18.30 -0.02 0 0 0 -30
29SEP26 43.00 P 0.00 0.00 0.00 19.30 -0.02 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.30 -0.02 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.30 -0.02 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.30 -0.02 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.30 -0.02 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.30 -0.02 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.30 -0.02 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.30 -0.02 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.80 -0.02 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.30 -0.02 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.80 -0.02 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.30 -0.02 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 38.80 -0.02 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 41.30 -0.02 0 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 303 0
02OCT26 23.00 P 0.06 0.06 0.03 0.03 -0.04 27 1,067 1,236 +857
02OCT26 23.50 P 0.14 0.22 0.13 0.14 -0.07 26 177 541 -102
02OCT26 24.00 P 0.00 0.00 0.00 0.42 -0.07 28 0 298 0
02OCT26 24.50 P 0.86 0.93 0.86 0.82 -0.07 27 78 15 -28
02OCT26 25.00 P 0.00 0.00 0.00 1.30 -0.07 0 0 30 0
02OCT26 25.50 P 0.00 0.00 0.00 1.80 -0.07 0 0 32 0
02OCT26 26.00 P 0.00 0.00 0.00 2.35 +0.03 71 0 1 0
02OCT26 26.50 P 0.00 0.00 0.00 2.85 +0.03 81 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 3.35 +0.03 92 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 3.85 +0.03 102 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 4.34 +0.02 107 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 4.84 -0.09 116 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 5.34 -0.10 125 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 5.84 -0.08 134 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 6.34 -0.08 142 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 6.84 -0.07 149 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 7.34 -0.07 157 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 7.84 -0.07 164 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 8.34 -0.08 172 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 8.84 -0.08 179 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 9.34 -0.08 186 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 9.84 -0.10 193 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 10.34 -0.09 200 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
09OCT26 22.00 P 0.04 0.04 0.04 0.03 0.00 29 30 80 +30
09OCT26 22.50 P 0.09 0.11 0.09 0.07 -0.01 28 7 94 +7
09OCT26 23.00 P 0.22 0.23 0.16 0.17 -0.01 28 501 600 +438
09OCT26 23.50 P 0.39 0.44 0.33 0.34 -0.03 28 398 713 +301
09OCT26 24.00 P 0.65 0.70 0.64 0.61 -0.03 28 198 225 +150
09OCT26 24.50 P 0.00 0.00 0.00 0.97 -0.03 30 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 1.39 -0.03 31 0 0 0
09OCT26 25.50 P 1.97 1.97 1.97 1.87 -0.02 36 20 34 +20
09OCT26 26.00 P 0.00 0.00 0.00 2.35 +0.03 40 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 2.85 +0.03 46 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 3.35 +0.03 52 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 3.85 +0.03 57 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 4.34 -0.11 60 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 4.84 -0.09 65 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 5.38 -0.06 79 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 5.84 -0.08 75 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 6.34 -0.08 80 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 6.84 -0.07 85 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 7.37 -0.04 97 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 7.84 -0.07 93 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 8.34 -0.08 97 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 8.84 -0.11 101 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 9.34 -0.08 105 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 9.84 -0.12 109 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 129 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 350 0
29OCT26 18.50 P 0.01 0.01 0.01 0.01 0.00 39 60 319 +10
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 666 0
29OCT26 19.50 P 0.03 0.03 0.03 0.01 0.00 31 50 588 -8
29OCT26 20.00 P 0.04 0.04 0.03 0.02 0.00 31 42 1,817 +9
29OCT26 21.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 2,303 0
29OCT26 22.00 P 0.20 0.23 0.19 0.19 -0.02 29 300 3,562 +165
29OCT26 23.00 P 0.46 0.55 0.46 0.48 -0.02 29 447 2,851 -92
29OCT26 24.00 P 1.05 1.06 0.95 0.96 -0.03 30 190 1,957 +52
29OCT26 25.00 P 1.63 1.79 1.63 1.64 -0.03 31 132 2,385 +102
29OCT26 26.00 P 2.66 2.66 2.50 2.48 -0.02 33 52 695 0
29OCT26 27.00 P 3.59 3.59 3.59 3.42 -0.03 38 11 532 0
29OCT26 28.00 P 0.00 0.00 0.00 4.43 -0.02 46 0 674 0
29OCT26 29.00 P 5.48 5.48 5.42 5.46 -0.02 55 300 513 +200
29OCT26 30.00 P 6.41 6.41 6.40 6.38 -0.08 54 45 360 0
29OCT26 31.00 P 0.00 0.00 0.00 7.37 -0.04 59 0 240 0
29OCT26 32.00 P 8.39 8.39 8.39 8.54 +0.12 80 15 295 0
29OCT26 33.00 P 0.00 0.00 0.00 9.34 -0.08 65 0 390 0
29OCT26 34.00 P 0.00 0.00 0.00 10.34 -0.09 69 0 360 0
29OCT26 35.00 P 11.38 11.38 11.38 11.38 +0.06 80 15 170 0
29OCT26 36.00 P 0.00 0.00 0.00 12.30 -0.02 0 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 13.30 -0.02 0 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 14.32 0.00 81 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 15.38 +0.06 98 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 16.40 +0.08 104 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 17.37 +0.05 104 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 18.31 -0.01 92 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.37 +0.05 111 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 20.35 +0.03 110 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.35 +0.03 114 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 22.40 +0.08 126 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 23.30 -0.02 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.30 -0.02 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.30 -0.02 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.30 -0.02 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.84 +0.02 133 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 31.30 -0.02 0 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 33.89 +0.07 157 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.39 +0.07 164 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.80 -0.02 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.30 -0.02 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 0.00 101 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 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 58 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 51 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 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 39 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 30 0 120 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 0.00 30 0 481 0
27NOV26 19.00 P 0.05 0.06 0.05 0.03 0.00 30 20 731 +3
27NOV26 19.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 775 0
27NOV26 20.00 P 0.11 0.11 0.11 0.08 -0.01 29 41 8,538 +1
27NOV26 21.00 P 0.00 0.00 0.00 0.20 -0.01 29 40 2,191 +40
27NOV26 22.00 P 0.44 0.46 0.44 0.41 -0.02 29 7 3,987 +5
27NOV26 23.00 P 0.85 0.85 0.85 0.76 -0.03 29 90 3,683 -90
27NOV26 24.00 P 0.00 0.00 0.00 1.26 -0.03 30 0 1,732 0
27NOV26 25.00 P 0.00 0.00 0.00 1.90 -0.03 30 0 1,256 0
27NOV26 26.00 P 0.00 0.00 0.00 2.66 +0.05 31 0 776 0
27NOV26 27.00 P 3.65 3.65 3.63 3.53 -0.03 33 40 312 -40
27NOV26 28.00 P 0.00 0.00 0.00 4.47 -0.03 36 0 453 0
27NOV26 29.00 P 0.00 0.00 0.00 5.47 -0.01 42 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.48 +0.02 47 0 13 0
27NOV26 31.00 P 0.00 0.00 0.00 7.46 +0.05 50 0 100 0
27NOV26 32.00 P 0.00 0.00 0.00 8.55 +0.13 60 0 195 0
27NOV26 33.00 P 0.00 0.00 0.00 9.40 -0.02 54 0 180 0
27NOV26 34.00 P 0.00 0.00 0.00 10.39 -0.04 57 0 208 0
27NOV26 35.00 P 11.40 11.40 11.38 11.55 +0.23 72 130 250 +130
27NOV26 36.00 P 0.00 0.00 0.00 12.40 +0.08 65 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 13.38 +0.06 67 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 14.36 +0.04 68 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 15.38 -0.04 73 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 16.40 +0.08 78 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.37 +0.05 78 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.36 +0.04 79 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.37 +0.05 83 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.35 -0.05 83 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.35 +0.03 86 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.40 0.00 94 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.34 +0.02 89 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.34 +0.02 91 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.34 +0.02 93 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.34 +0.02 95 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.84 +0.02 101 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.30 -0.02 0 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.89 +0.02 118 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.39 +0.07 122 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.83 +0.01 117 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 41.33 +0.01 121 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 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 69 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 62 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 44 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 36 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 0.00 29 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 0.00 29 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 0.00 29 0 440 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 0.00 29 0 829 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 0.00 29 0 629 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 0.00 29 0 890 0
30DEC26 20.00 P 0.23 0.23 0.23 0.17 -0.01 28 5 5,690 +5
30DEC26 21.00 P 0.40 0.40 0.40 0.34 -0.01 29 1 2,148 +1
30DEC26 22.00 P 0.68 0.68 0.62 0.61 -0.01 29 301 2,532 +77
30DEC26 23.00 P 1.09 1.09 1.09 0.98 -0.02 29 15 1,695 +15
30DEC26 24.00 P 1.60 1.60 1.55 1.49 -0.02 29 9 1,801 0
30DEC26 25.00 P 2.11 2.15 2.11 2.11 -0.02 30 10 1,633 +2
30DEC26 26.00 P 0.00 0.00 0.00 2.84 -0.02 30 0 963 0
30DEC26 27.00 P 0.00 0.00 0.00 3.66 +0.09 31 0 563 0
30DEC26 28.00 P 4.66 4.66 4.66 4.55 -0.02 33 5 812 -5
30DEC26 29.00 P 5.58 5.58 5.58 5.50 -0.02 36 10 674 0
30DEC26 30.00 P 0.00 0.00 0.00 6.50 +0.01 40 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 7.48 -0.02 43 0 271 0
30DEC26 32.00 P 0.00 0.00 0.00 8.55 +0.07 49 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 9.52 +0.09 52 0 270 0
30DEC26 34.00 P 10.39 10.39 10.39 10.47 +0.04 53 50 145 -30
30DEC26 35.00 P 11.44 11.44 11.42 11.55 +0.17 59 140 282 +140
30DEC26 36.00 P 12.39 12.39 12.39 12.49 +0.11 60 250 317 +249
30DEC26 37.00 P 13.40 13.40 13.40 13.40 +0.03 57 5 110 +5
30DEC26 38.00 P 14.39 14.39 14.35 14.47 +0.10 64 15 60 +15
30DEC26 39.00 P 15.41 15.41 15.38 15.44 +0.02 65 105 105 +105
30DEC26 40.00 P 0.00 0.00 0.00 16.40 +0.04 65 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 17.37 +0.01 65 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 18.36 -0.02 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.39 +0.03 71 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.39 -0.01 73 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.39 +0.04 75 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.40 0.00 78 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.34 -0.01 75 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.34 -0.01 77 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.34 -0.01 79 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.37 +0.02 84 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.88 +0.03 89 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.38 +0.02 93 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.89 +0.02 98 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.39 +0.05 102 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.87 +0.01 104 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 41.37 +0.01 107 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 58 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 55 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 0.00 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 0.00 28 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 0.00 28 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 0.00 28 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 0.00 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.10 0.00 28 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.14 0.00 28 0 704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.19 0.00 28 0 165 0
30MAR27 19.00 P 0.00 0.00 0.00 0.25 0.00 28 0 2,604 0
30MAR27 19.50 P 0.00 0.00 0.00 0.33 0.00 28 0 378 0
30MAR27 20.00 P 0.00 0.00 0.00 0.43 0.00 28 0 1,086 0
30MAR27 21.00 P 0.73 0.73 0.70 0.67 0.00 28 121 852 -120
30MAR27 22.00 P 1.06 1.10 1.06 1.01 0.00 28 46 1,965 +10
30MAR27 23.00 P 0.00 0.00 0.00 1.43 0.00 28 0 4,302 0
30MAR27 24.00 P 1.96 1.96 1.96 1.95 0.00 29 6 484 +6
30MAR27 25.00 P 0.00 0.00 0.00 2.54 -0.01 29 0 1,688 0
30MAR27 26.00 P 0.00 0.00 0.00 3.22 -0.01 29 0 7,156 0
30MAR27 27.00 P 0.00 0.00 0.00 3.98 0.00 30 0 8,237 0
30MAR27 28.00 P 0.00 0.00 0.00 4.80 -0.01 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.67 -0.01 31 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.60 -0.01 33 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.56 -0.02 35 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.56 +0.06 38 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.53 +0.03 40 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.51 +0.08 42 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.55 +0.17 45 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 12.49 +0.11 46 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 13.43 +0.06 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.47 +0.10 49 0 0 0
30MAR27 39.00 P 15.35 15.35 15.35 15.44 +0.02 50 10 10 +10
30MAR27 40.00 P 0.00 0.00 0.00 16.40 +0.04 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.37 +0.01 51 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.39 +0.01 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.39 +0.03 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.39 -0.01 57 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.39 +0.04 58 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.40 0.00 61 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.38 +0.03 61 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.34 -0.01 60 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.38 +0.03 64 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.38 +0.03 66 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.88 +0.03 69 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.38 +0.02 72 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.89 +0.02 76 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.39 +0.05 79 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.87 +0.01 80 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.37 +0.01 83 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 44 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 0.00 29 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.10 0.00 29 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.14 0.00 29 0 132 0
29JUN27 16.50 P 0.00 0.00 0.00 0.18 -0.01 28 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.24 0.00 29 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.31 0.00 29 0 115 0
29JUN27 18.00 P 0.00 0.00 0.00 0.39 -0.01 29 0 175 0
29JUN27 18.50 P 0.00 0.00 0.00 0.49 -0.01 29 0 327 0
29JUN27 19.00 P 0.00 0.00 0.00 0.60 -0.01 29 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.73 -0.01 29 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.88 -0.01 29 0 229 0
29JUN27 21.00 P 0.00 0.00 0.00 1.22 -0.02 29 0 115 0
29JUN27 22.00 P 0.00 0.00 0.00 1.64 -0.02 29 0 184 0
29JUN27 23.00 P 0.00 0.00 0.00 2.13 -0.02 29 0 712 0
29JUN27 24.00 P 0.00 0.00 0.00 2.69 -0.02 29 0 522 0
29JUN27 25.00 P 0.00 0.00 0.00 3.32 -0.03 30 0 100 0
29JUN27 26.00 P 0.00 0.00 0.00 4.01 -0.03 30 0 130 0
29JUN27 27.00 P 0.00 0.00 0.00 4.75 -0.03 30 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 5.53 -0.03 31 0 112 0
29JUN27 29.00 P 0.00 0.00 0.00 6.37 -0.02 31 0 106 0
29JUN27 30.00 P 0.00 0.00 0.00 7.23 -0.02 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 8.11 -0.03 33 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.03 -0.02 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.97 -0.02 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.91 +0.01 36 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.87 +0.08 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.82 +0.10 39 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.76 +0.09 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.72 0.00 41 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 15.68 +0.10 42 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.63 +0.10 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.60 +0.11 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.54 +0.09 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.51 -0.01 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.48 +0.08 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.43 +0.08 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.40 0.00 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.38 +0.03 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.34 -0.01 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.38 +0.03 50 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.38 +0.03 52 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.88 +0.03 56 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.38 +0.02 59 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.89 +0.02 63 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.39 +0.05 66 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.87 +0.01 67 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 41.37 +0.01 70 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 0.00 30 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.14 0.00 31 0 4 0
29SEP27 15.00 P 0.00 0.00 0.00 0.18 0.00 30 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.23 0.00 30 0 10 0
29SEP27 16.00 P 0.00 0.00 0.00 0.30 0.00 31 0 28 0
29SEP27 16.50 P 0.00 0.00 0.00 0.37 0.00 31 0 30 0
29SEP27 17.00 P 0.00 0.00 0.00 0.46 0.00 31 0 142 0
29SEP27 17.50 P 0.00 0.00 0.00 0.56 0.00 31 0 182 0
29SEP27 18.00 P 0.00 0.00 0.00 0.67 0.00 31 0 41 0
29SEP27 18.50 P 0.00 0.00 0.00 0.80 0.00 31 0 128 0
29SEP27 19.00 P 0.00 0.00 0.00 0.93 0.00 31 0 491 0
29SEP27 19.50 P 0.00 0.00 0.00 1.09 -0.01 31 0 106 0
29SEP27 20.00 P 0.00 0.00 0.00 1.26 0.00 31 0 2 0
29SEP27 21.00 P 0.00 0.00 0.00 1.66 0.00 31 0 238 0
29SEP27 22.00 P 0.00 0.00 0.00 2.11 0.00 31 0 133 0
29SEP27 23.00 P 0.00 0.00 0.00 2.61 -0.01 31 0 495 0
29SEP27 24.00 P 0.00 0.00 0.00 3.18 -0.01 31 0 97 0
29SEP27 25.00 P 0.00 0.00 0.00 3.81 -0.01 31 0 126 0
29SEP27 26.00 P 0.00 0.00 0.00 4.47 -0.01 32 0 131 0
29SEP27 27.00 P 0.00 0.00 0.00 5.20 -0.01 32 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.96 -0.01 32 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 6.75 -0.01 33 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.58 -0.01 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.43 -0.01 34 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 9.31 -0.02 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.21 -0.01 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.13 -0.02 36 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 12.06 -0.02 37 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 13.01 -0.02 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.97 -0.01 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.93 -0.02 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.91 -0.01 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.89 -0.01 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.87 0.00 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.86 +0.05 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.84 +0.07 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.79 +0.08 48 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.74 +0.08 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.69 +0.08 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.64 +0.08 49 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.60 +0.09 50 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.55 +0.09 50 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.51 +0.09 50 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.89 +0.04 50 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.38 +0.02 53 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.89 +0.02 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.39 +0.05 59 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.87 +0.01 60 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 41.37 +0.01 63 0 0 0
TOTAL PUT 6,586 176,336 -13,286
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$ 13.370
29SEP26 8.50 C 0.00 0.00 0.00 4.87 +0.48 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.62 +0.48 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.37 +0.48 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.12 +0.48 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.87 +0.48 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.62 +0.48 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.37 +0.48 0 0 0 0
29SEP26 10.50 C 2.97 2.97 2.97 2.87 +0.48 0 25 0 -25
29SEP26 11.00 C 0.00 0.00 0.00 2.37 +0.48 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.87 +0.48 0 0 0 0
29SEP26 12.00 C 1.38 1.38 1.38 1.37 +0.48 0 2 0 -963
29SEP26 12.50 C 0.93 0.93 0.80 0.87 +0.46 0 21 0 -288
29SEP26 13.00 C 0.21 0.43 0.21 0.37 +0.28 0 37 2 -487
29SEP26 13.50 C 0.13 0.13 0.02 0.00 -0.01 0 571 644 +138
29SEP26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 745 0
29SEP26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
29SEP26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,080 0
29SEP26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 750 0
29SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 562 0
29SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 522 0
29SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 418 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 268 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 556 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.64 +0.46 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.39 +0.46 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.14 +0.45 0 0 0 0
29OCT26 9.50 C 3.91 3.91 3.91 3.90 +0.48 52 30 30 +30
29OCT26 9.75 C 0.00 0.00 0.00 3.65 +0.45 48 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.38 +0.43 0 0 5 0
29OCT26 10.50 C 0.00 0.00 0.00 2.92 +0.47 47 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.42 +0.46 39 0 60 0
29OCT26 11.50 C 0.00 0.00 0.00 1.95 +0.43 38 0 60 0
29OCT26 12.00 C 0.00 0.00 0.00 1.52 +0.40 39 0 393 0
29OCT26 12.50 C 1.10 1.40 1.10 1.11 +0.31 36 72 1,284 -67
29OCT26 13.00 C 0.77 0.89 0.77 0.79 +0.27 37 5 2,220 0
29OCT26 13.50 C 0.62 0.62 0.55 0.55 +0.23 38 226 1,207 +176
29OCT26 14.00 C 0.39 0.39 0.35 0.35 +0.15 38 18 545 +2
29OCT26 14.50 C 0.28 0.28 0.21 0.22 +0.10 38 112 552 +56
29OCT26 15.00 C 0.16 0.16 0.13 0.13 +0.07 39 119 244 +99
29OCT26 15.50 C 0.09 0.09 0.09 0.08 +0.04 39 31 402 +23
29OCT26 16.00 C 0.00 0.00 0.00 0.05 +0.03 41 0 254 0
29OCT26 16.50 C 0.03 0.03 0.03 0.03 +0.02 41 40 245 +10
29OCT26 17.00 C 0.02 0.02 0.02 0.02 +0.01 43 80 188 +53
29OCT26 17.50 C 0.02 0.02 0.02 0.01 0.00 42 45 61 +45
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 4.67 +0.48 46 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.41 +0.44 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.18 +0.46 45 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.92 +0.45 35 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.68 +0.40 38 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.43 +0.44 35 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.96 +0.42 37 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 2.51 +0.42 38 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 2.08 +0.40 38 0 90 0
27NOV26 12.00 C 0.00 0.00 0.00 1.69 +0.37 38 0 30 0
27NOV26 12.50 C 1.31 1.31 1.31 1.33 +0.32 37 1 480 0
27NOV26 13.00 C 1.00 1.00 1.00 1.03 +0.28 37 5 338 0
27NOV26 13.50 C 0.77 0.77 0.77 0.77 +0.22 37 60 477 -60
27NOV26 14.00 C 0.00 0.00 0.00 0.57 +0.18 37 0 685 0
27NOV26 14.50 C 0.00 0.00 0.00 0.41 +0.14 37 0 107 0
27NOV26 15.00 C 0.00 0.00 0.00 0.30 +0.10 38 0 74 0
27NOV26 15.50 C 0.25 0.25 0.21 0.21 +0.08 38 45 156 +15
27NOV26 16.00 C 0.00 0.00 0.00 0.15 +0.06 38 0 505 0
27NOV26 16.50 C 0.00 0.00 0.00 0.10 +0.04 38 0 50 0
27NOV26 17.00 C 0.08 0.08 0.08 0.07 +0.03 39 1 75 +1
27NOV26 17.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 89 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.96 +0.47 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.72 +0.48 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.47 +0.44 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.23 +0.46 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.99 +0.45 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.76 +0.45 42 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 3.53 +0.42 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.05 +0.40 37 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 2.62 +0.40 37 0 18 0
30DEC26 11.50 C 0.00 0.00 0.00 2.21 +0.38 37 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.84 +0.34 36 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 1.51 +0.31 36 0 2,236 0
30DEC26 13.00 C 1.20 1.20 1.20 1.23 +0.28 37 4 232 -4
30DEC26 13.50 C 1.10 1.10 1.10 0.97 +0.23 36 2 292 +2
30DEC26 14.00 C 0.77 0.77 0.75 0.75 +0.18 36 4 399 -1
30DEC26 14.50 C 0.00 0.00 0.00 0.59 +0.16 36 0 401 0
30DEC26 15.00 C 0.43 0.43 0.43 0.46 +0.12 37 15 686 +5
30DEC26 15.50 C 0.32 0.33 0.32 0.35 +0.10 37 30 294 +13
30DEC26 16.00 C 0.30 0.30 0.28 0.27 +0.09 37 18 166 +15
30DEC26 16.50 C 0.20 0.20 0.20 0.20 +0.07 37 8 100 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 +0.05 37 0 241 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 +0.04 37 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 +0.03 37 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 +0.02 38 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 106 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.09 +0.40 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.86 +0.42 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.63 +0.41 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.40 +0.42 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.18 +0.42 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.96 +0.39 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.74 +0.39 39 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 3.33 +0.39 38 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.93 +0.36 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.57 +0.36 37 0 395 0
30MAR27 12.00 C 0.00 0.00 0.00 2.21 +0.32 36 0 96 0
30MAR27 12.50 C 1.96 1.96 1.96 1.92 +0.31 36 10 279 0
30MAR27 13.00 C 0.00 0.00 0.00 1.65 +0.29 36 0 333 0
30MAR27 13.50 C 0.00 0.00 0.00 1.40 +0.26 36 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 1.19 +0.23 36 0 195 0
30MAR27 14.50 C 0.00 0.00 0.00 1.00 +0.20 36 0 194 0
30MAR27 15.00 C 0.00 0.00 0.00 0.84 +0.18 36 0 160 0
30MAR27 15.50 C 0.00 0.00 0.00 0.70 +0.15 36 0 100 0
30MAR27 16.00 C 0.63 0.63 0.63 0.58 +0.12 36 15 172 +15
30MAR27 16.50 C 0.00 0.00 0.00 0.49 +0.12 36 0 277 0
30MAR27 17.00 C 0.00 0.00 0.00 0.40 +0.09 36 0 160 0
30MAR27 17.50 C 0.00 0.00 0.00 0.34 +0.09 36 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.28 +0.08 36 0 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.23 +0.07 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 +0.06 36 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.15 +0.04 36 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 +0.04 37 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 4 0
30MAR27 22.00 C 0.07 0.07 0.07 0.06 +0.02 37 1 99 +1
29JUN27 8.75 C 0.00 0.00 0.00 5.02 +0.44 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.80 +0.44 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.58 +0.44 42 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 4.36 +0.43 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.15 +0.42 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.94 +0.41 39 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 3.53 +0.38 38 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 3.15 +0.36 37 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.80 +0.33 36 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.48 +0.32 36 0 390 0
29JUN27 12.50 C 0.00 0.00 0.00 2.17 +0.27 35 0 270 0
29JUN27 13.00 C 0.00 0.00 0.00 1.91 +0.25 35 410 573 +410
29JUN27 13.50 C 1.75 1.77 1.75 1.66 +0.23 35 440 501 +440
29JUN27 14.00 C 0.00 0.00 0.00 1.44 +0.19 35 0 160 0
29JUN27 14.50 C 0.00 0.00 0.00 1.25 +0.18 35 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 1.05 +0.13 34 0 132 0
29JUN27 15.50 C 1.04 1.04 1.04 0.93 +0.14 35 15 105 +15
29JUN27 16.00 C 0.00 0.00 0.00 0.80 +0.12 35 0 44 0
29JUN27 16.50 C 0.00 0.00 0.00 0.68 +0.10 34 0 17 0
29JUN27 17.00 C 0.00 0.00 0.00 0.58 +0.09 34 0 31 0
29JUN27 17.50 C 0.00 0.00 0.00 0.49 +0.07 34 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.42 +0.07 34 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.36 +0.06 34 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.30 +0.05 34 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.26 +0.05 34 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.21 +0.03 34 0 175 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 +0.02 34 0 103 0
29SEP27 8.75 C 0.00 0.00 0.00 5.06 +0.40 41 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.85 +0.44 41 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.64 +0.39 40 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.44 +0.39 40 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.24 +0.38 39 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.05 +0.38 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.68 +0.36 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.33 +0.34 38 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.01 +0.38 38 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.67 +0.32 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.41 +0.31 36 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 2.16 +0.29 36 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.93 +0.27 36 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.72 +0.24 36 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.55 +0.24 36 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 1.37 +0.20 36 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 1.25 +0.21 37 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 1.12 +0.20 37 0 50 0
29SEP27 16.50 C 0.00 0.00 0.00 1.00 +0.20 37 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.90 +0.16 37 0 40 0
29SEP27 17.50 C 0.00 0.00 0.00 0.81 +0.15 37 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.72 +0.13 37 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.64 +0.12 37 0 19 0
TOTAL CALL 2,518 30,643 -331
29SEP26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29SEP26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
29SEP26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 319 0
29SEP26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 284 0
29SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 714 0
29SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,312 0
29SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,683 0
29SEP26 12.50 P 0.01 0.01 0.01 0.00 -0.03 0 10 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.21 0 0 624 0
29SEP26 13.50 P 0.30 0.30 0.11 0.13 -0.50 0 49 0 -486
29SEP26 14.00 P 0.55 0.70 0.55 0.63 -0.48 0 4 0 -516
29SEP26 14.50 P 0.00 0.00 0.00 1.13 -0.48 0 0 0 -164
29SEP26 15.00 P 0.00 0.00 0.00 1.63 -0.48 0 0 0 -89
29SEP26 15.50 P 0.00 0.00 0.00 2.13 -0.48 0 0 0 -241
29SEP26 16.00 P 0.00 0.00 0.00 2.63 -0.50 0 0 0 -30
29SEP26 16.50 P 0.00 0.00 0.00 3.13 -0.48 0 0 0 -60
29SEP26 17.00 P 0.00 0.00 0.00 3.63 -0.48 0 0 0 -15
29SEP26 17.50 P 0.00 0.00 0.00 4.13 -0.48 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.63 -0.48 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.13 -0.48 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.63 -0.48 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.13 -0.48 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.63 -0.48 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.63 -0.48 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.63 -0.48 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 84 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 34 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 109 0
29OCT26 10.50 P 0.02 0.02 0.02 0.01 -0.01 41 73 272 +24
29OCT26 11.00 P 0.05 0.05 0.04 0.03 -0.02 41 156 556 -6
29OCT26 11.50 P 0.08 0.08 0.07 0.06 -0.04 39 9 447 0
29OCT26 12.00 P 0.12 0.15 0.12 0.13 -0.08 40 63 1,478 +5
29OCT26 12.50 P 0.26 0.27 0.21 0.24 -0.14 39 61 313 +21
29OCT26 13.00 P 0.40 0.42 0.35 0.42 -0.19 39 170 549 -8
29OCT26 13.50 P 0.59 0.67 0.59 0.66 -0.26 39 78 540 +54
29OCT26 14.00 P 0.90 0.97 0.90 0.97 -0.33 40 52 283 +20
29OCT26 14.50 P 0.00 0.00 0.00 1.36 -0.33 42 0 78 0
29OCT26 15.00 P 0.00 0.00 0.00 1.73 -0.42 38 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.18 -0.44 39 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 2.66 -0.47 41 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 3.16 -0.45 47 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.64 -0.47 46 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.14 -0.47 50 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.64 -0.47 55 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.14 -0.47 59 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.64 -0.47 63 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 14 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 -0.02 37 0 1 0
27NOV26 10.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 81 0
27NOV26 10.50 P 0.00 0.00 0.00 0.05 -0.03 39 0 60 0
27NOV26 11.00 P 0.10 0.10 0.10 0.09 -0.05 38 15 62 +15
27NOV26 11.50 P 0.16 0.17 0.16 0.16 -0.08 38 73 306 +7
27NOV26 12.00 P 0.31 0.31 0.31 0.27 -0.12 38 5 243 +5
27NOV26 12.50 P 0.40 0.42 0.38 0.42 -0.15 38 117 216 +115
27NOV26 13.00 P 0.57 0.62 0.57 0.62 -0.21 38 35 412 +34
27NOV26 13.50 P 0.00 0.00 0.00 0.87 -0.24 38 0 82 0
27NOV26 14.00 P 1.10 1.10 1.06 1.16 -0.27 38 60 193 +60
27NOV26 14.50 P 0.00 0.00 0.00 1.49 -0.34 37 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 1.87 -0.38 38 0 111 0
27NOV26 15.50 P 0.00 0.00 0.00 2.28 -0.41 37 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 2.74 -0.40 39 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 3.21 -0.42 41 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 3.68 -0.43 42 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 4.14 -0.47 39 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.66 -0.45 46 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.14 -0.47 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.64 -0.47 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 186 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 -0.01 38 0 148 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 19 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.02 37 0 31 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 80 0
30DEC26 10.50 P 0.12 0.13 0.12 0.10 -0.04 37 38 413 -8
30DEC26 11.00 P 0.18 0.18 0.18 0.16 -0.08 37 1 3,147 +1
30DEC26 11.50 P 0.26 0.28 0.26 0.26 -0.10 37 7 703 -5
30DEC26 12.00 P 0.00 0.00 0.00 0.40 -0.13 37 0 722 0
30DEC26 12.50 P 0.00 0.00 0.00 0.57 -0.17 37 0 872 0
30DEC26 13.00 P 0.00 0.00 0.00 0.78 -0.20 37 0 752 0
30DEC26 13.50 P 0.00 0.00 0.00 1.03 -0.24 37 0 670 0
30DEC26 14.00 P 0.00 0.00 0.00 1.32 -0.23 37 0 224 0
30DEC26 14.50 P 0.00 0.00 0.00 1.66 -0.25 38 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.01 -0.32 37 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 2.39 -0.39 37 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 2.82 -0.41 37 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 3.27 -0.40 38 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 3.71 -0.42 38 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.19 -0.42 39 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.66 -0.47 39 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.14 -0.47 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.64 -0.47 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.14 -0.47 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.64 -0.47 46 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.64 -0.49 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.64 -0.47 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 -0.02 36 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 -0.03 37 0 666 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 -0.03 36 0 257 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 -0.04 36 0 724 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 -0.04 36 0 301 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 -0.07 36 0 243 0
30MAR27 11.00 P 0.00 0.00 0.00 0.38 -0.08 37 0 164 0
30MAR27 11.50 P 0.53 0.53 0.53 0.51 -0.11 36 9 151 0
30MAR27 12.00 P 0.00 0.00 0.00 0.68 -0.12 36 0 194 0
30MAR27 12.50 P 0.00 0.00 0.00 0.86 -0.16 36 0 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.09 -0.18 36 0 244 0
30MAR27 13.50 P 0.00 0.00 0.00 1.35 -0.21 36 0 256 0
30MAR27 14.00 P 0.00 0.00 0.00 1.63 -0.24 36 0 137 0
30MAR27 14.50 P 0.00 0.00 0.00 1.94 -0.28 36 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.29 -0.27 36 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 2.65 -0.31 36 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.04 -0.30 36 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 3.44 -0.34 36 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 3.87 -0.35 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.30 -0.36 36 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 4.75 -0.40 36 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.20 -0.47 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.67 -0.49 36 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.15 -0.46 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.65 -0.46 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.64 -0.49 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.64 -0.47 43 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.11 -0.05 34 0 142 0
29JUN27 9.00 P 0.00 0.00 0.00 0.14 -0.06 34 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.17 -0.06 34 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.21 -0.07 34 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.25 -0.09 34 0 15 0
29JUN27 10.00 P 0.00 0.00 0.00 0.30 -0.10 34 0 43 0
29JUN27 10.50 P 0.00 0.00 0.00 0.41 -0.12 34 0 304 0
29JUN27 11.00 P 0.00 0.00 0.00 0.55 -0.12 34 0 176 0
29JUN27 11.50 P 0.00 0.00 0.00 0.72 -0.15 35 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 0.92 -0.15 35 0 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.13 -0.15 35 0 359 0
29JUN27 13.00 P 0.00 0.00 0.00 1.37 -0.18 35 410 539 +315
29JUN27 13.50 P 0.00 0.00 0.00 1.57 -0.25 33 410 501 +410
29JUN27 14.00 P 0.00 0.00 0.00 1.90 -0.23 34 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.21 -0.25 34 0 16 0
29JUN27 15.00 P 2.54 2.54 2.54 2.54 -0.26 34 15 25 +15
29JUN27 15.50 P 0.00 0.00 0.00 2.90 -0.26 34 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.27 -0.26 34 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 3.65 -0.28 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.05 -0.32 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.46 -0.29 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.89 -0.34 34 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 5.32 -0.35 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.77 -0.39 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.22 -0.45 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.68 -0.46 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.64 -0.49 34 0 0 0
29SEP27 8.75 P 0.31 0.31 0.31 0.24 -0.05 37 10 10 +10
29SEP27 9.00 P 0.00 0.00 0.00 0.28 -0.06 37 0 111 0
29SEP27 9.25 P 0.38 0.38 0.38 0.34 -0.05 37 1 1 +1
29SEP27 9.50 P 0.00 0.00 0.00 0.39 -0.06 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.45 -0.07 37 0 65 0
29SEP27 10.00 P 0.00 0.00 0.00 0.52 -0.07 37 0 239 0
29SEP27 10.50 P 0.00 0.00 0.00 0.66 -0.10 37 0 381 0
29SEP27 11.00 P 0.00 0.00 0.00 0.83 -0.12 37 0 273 0
29SEP27 11.50 P 0.00 0.00 0.00 1.03 -0.11 37 0 36 0
29SEP27 12.00 P 0.00 0.00 0.00 1.23 -0.15 37 0 40 0
29SEP27 12.50 P 0.00 0.00 0.00 1.45 -0.16 37 0 87 0
29SEP27 13.00 P 0.00 0.00 0.00 1.70 -0.19 37 0 45 0
29SEP27 13.50 P 0.00 0.00 0.00 1.99 -0.19 37 0 60 0
29SEP27 14.00 P 0.00 0.00 0.00 2.28 -0.21 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.59 -0.20 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.90 -0.20 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.24 -0.22 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.60 -0.23 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.98 -0.23 37 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.36 -0.25 37 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.75 -0.28 37 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.15 -0.29 37 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.57 -0.25 37 0 0 0
TOTAL PUT 1,931 31,110 -516
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$ 16.540
29SEP26 8.75 C 0.00 0.00 0.00 7.79 -0.26 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.54 -0.27 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.29 -0.27 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.04 -0.26 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.79 -0.26 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.54 -0.26 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.04 -0.27 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.54 -0.26 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.04 -0.27 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.54 -0.31 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.04 -0.27 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.54 -0.27 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.04 -0.31 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.54 -0.27 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.04 -0.22 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.54 -0.22 0 0 0 -25
29SEP26 15.50 C 0.00 0.00 0.00 1.04 -0.22 0 0 0 0
29SEP26 16.00 C 0.48 0.48 0.48 0.54 -0.22 0 27 0 -45
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.28 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 198 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 388 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.31 -0.26 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.06 -0.25 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.81 -0.26 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.56 -0.26 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.07 -0.24 62 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.57 -0.25 54 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.07 -0.24 45 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.57 -0.28 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.07 -0.27 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.54 -0.31 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.05 -0.30 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.58 -0.23 26 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.11 -0.22 30 0 0 0
29OCT26 15.00 C 1.60 1.60 1.60 1.66 -0.22 30 15 15 +15
29OCT26 15.50 C 0.00 0.00 0.00 1.25 -0.21 30 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.90 -0.19 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.59 -0.19 29 0 38 0
29OCT26 17.00 C 0.37 0.37 0.37 0.39 -0.16 30 4 88 0
29OCT26 17.50 C 0.00 0.00 0.00 0.24 -0.12 30 0 45 0
29OCT26 18.00 C 0.15 0.15 0.15 0.14 -0.08 30 1 449 0
29OCT26 18.50 C 0.00 0.00 0.00 0.08 -0.05 30 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 -0.04 30 0 59 0
29OCT26 19.50 C 0.05 0.05 0.05 0.02 -0.03 30 50 15 -35
29OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 106 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.11 -0.25 54 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.62 -0.25 52 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.13 -0.28 49 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.65 -0.27 48 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.16 -0.28 44 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.68 -0.27 41 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.21 -0.24 39 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.69 -0.29 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.26 -0.20 32 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.86 -0.19 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.53 -0.15 33 0 43 0
27NOV26 16.00 C 0.00 0.00 0.00 1.15 -0.24 30 0 43 0
27NOV26 16.50 C 0.00 0.00 0.00 0.88 -0.21 30 0 34 0
27NOV26 17.00 C 0.00 0.00 0.00 0.66 -0.18 31 0 42 0
27NOV26 17.50 C 0.00 0.00 0.00 0.50 -0.13 31 0 11 0
27NOV26 18.00 C 0.00 0.00 0.00 0.37 -0.10 32 0 113 0
27NOV26 18.50 C 0.00 0.00 0.00 0.26 -0.08 32 0 126 0
27NOV26 19.00 C 0.00 0.00 0.00 0.18 -0.06 32 0 165 0
27NOV26 19.50 C 0.00 0.00 0.00 0.12 -0.05 32 0 114 0
27NOV26 20.00 C 0.00 0.00 0.00 0.08 -0.04 32 0 188 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 75 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.39 -0.25 58 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.14 -0.25 55 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.85 -0.30 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.66 -0.24 54 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.12 -0.29 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.68 -0.29 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.20 -0.29 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.66 -0.34 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.19 -0.32 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.71 -0.32 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.25 -0.30 32 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 2.82 -0.27 32 0 2 0
30DEC26 14.50 C 0.00 0.00 0.00 2.40 -0.20 31 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 2.02 -0.19 31 0 259 0
30DEC26 15.50 C 0.00 0.00 0.00 1.66 -0.20 30 0 52 0
30DEC26 16.00 C 0.00 0.00 0.00 1.34 -0.24 30 0 233 0
30DEC26 16.50 C 0.00 0.00 0.00 1.09 -0.21 30 0 146 0
30DEC26 17.00 C 0.00 0.00 0.00 0.87 -0.18 30 0 143 0
30DEC26 17.50 C 0.00 0.00 0.00 0.70 -0.14 31 0 128 0
30DEC26 18.00 C 0.55 0.55 0.55 0.55 -0.11 31 2 124 +2
30DEC26 18.50 C 0.00 0.00 0.00 0.42 -0.09 31 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 -0.07 31 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.24 -0.06 31 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 -0.05 31 0 56 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 8 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.49 -0.28 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.25 -0.28 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.01 -0.28 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.76 -0.29 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.31 -0.27 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.80 -0.31 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.33 -0.31 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.86 -0.30 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.42 -0.28 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.98 -0.27 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.56 -0.26 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.17 -0.24 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.79 -0.24 31 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.42 -0.17 30 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.11 -0.16 30 0 17 0
30MAR27 16.00 C 0.00 0.00 0.00 1.83 -0.15 30 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.58 -0.14 31 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.34 -0.14 30 0 148 0
30MAR27 17.50 C 0.00 0.00 0.00 1.11 -0.15 30 0 505 0
30MAR27 18.00 C 0.00 0.00 0.00 0.98 -0.13 31 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 0.84 -0.10 31 0 35 0
30MAR27 19.00 C 0.00 0.00 0.00 0.70 -0.07 31 0 21 0
30MAR27 19.50 C 0.00 0.00 0.00 0.59 -0.07 31 0 25 0
30MAR27 20.00 C 0.00 0.00 0.00 0.49 -0.06 31 0 192 0
30MAR27 21.00 C 0.43 0.43 0.43 0.33 -0.05 31 10 28 0
30MAR27 22.00 C 0.00 0.00 0.00 0.22 -0.04 31 0 37 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.49 -0.37 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.38 -0.24 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.14 -0.27 48 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.90 -0.27 46 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.39 -0.28 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.93 -0.28 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.46 -0.28 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.02 -0.26 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.59 -0.24 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.17 -0.23 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.78 -0.22 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.41 -0.20 33 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 3.05 -0.19 33 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 2.72 -0.19 32 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 2.35 -0.17 31 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.13 -0.18 32 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 1.88 -0.16 32 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.65 -0.15 32 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.44 -0.15 31 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.25 -0.14 31 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 1.09 -0.13 31 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 0.95 -0.11 31 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.82 -0.10 31 0 26 0
29JUN27 20.00 C 0.00 0.00 0.00 0.70 -0.10 31 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.52 -0.08 31 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.38 -0.06 31 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.28 -0.05 31 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.20 -0.04 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 5.50 -0.28 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.12 -0.22 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.65 -0.27 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.26 -0.26 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.89 -0.24 33 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.54 -0.23 33 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 3.21 -0.22 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.88 -0.24 32 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 2.61 -0.24 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.35 -0.22 32 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 2.12 -0.21 32 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 1.93 -0.17 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.73 -0.16 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.57 -0.13 32 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.40 -0.12 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.25 -0.12 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.11 -0.12 32 0 1 0
29SEP27 20.00 C 0.00 0.00 0.00 1.00 -0.10 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.79 -0.08 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.62 -0.08 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.49 -0.07 32 0 3 0
29SEP27 24.00 C 0.51 0.51 0.51 0.39 -0.04 32 2 5 +2
TOTAL CALL 111 6,239 -86
29SEP26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 253 0
29SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 242 0
29SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 328 0
29SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 293 0
29SEP26 15.00 P 0.01 0.01 0.01 0.00 -0.01 0 37 223 -34
29SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 269 0
29SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 907 0
29SEP26 16.50 P 0.03 0.06 0.02 0.00 -0.04 0 53 124 -107
29SEP26 17.00 P 0.00 0.00 0.00 0.46 +0.18 0 0 0 -35
29SEP26 17.50 P 0.00 0.00 0.00 0.96 +0.22 0 0 0 -14
29SEP26 18.00 P 0.00 0.00 0.00 1.46 +0.22 0 0 0 -1
29SEP26 18.50 P 0.00 0.00 0.00 1.96 +0.22 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.46 +0.22 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.96 +0.22 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.46 +0.22 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.46 +0.22 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.46 +0.22 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.46 +0.22 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.46 +0.22 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.46 +0.22 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 69 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29OCT26 13.00 P 0.02 0.02 0.02 0.01 0.00 39 8 86 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29OCT26 14.00 P 0.05 0.05 0.05 0.02 0.00 32 1 82 +1
29OCT26 14.50 P 0.07 0.08 0.07 0.04 0.00 31 9 49 +9
29OCT26 15.00 P 0.12 0.13 0.12 0.08 -0.01 29 4 106 +4
29OCT26 15.50 P 0.23 0.23 0.18 0.17 +0.01 29 6 113 +5
29OCT26 16.00 P 0.37 0.42 0.36 0.33 +0.04 30 14 276 -1
29OCT26 16.50 P 0.55 0.55 0.51 0.55 +0.08 31 12 97 +7
29OCT26 17.00 P 0.81 0.81 0.81 0.84 +0.13 31 1 287 +1
29OCT26 17.50 P 1.20 1.20 1.17 1.16 +0.11 29 4 53 +2
29OCT26 18.00 P 0.00 0.00 0.00 1.56 +0.14 29 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 2.01 +0.17 30 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.55 +0.27 40 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 3.03 +0.28 43 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 3.53 +0.29 48 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.52 +0.28 55 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.52 +0.28 63 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.52 +0.28 71 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.52 +0.28 78 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.52 +0.28 85 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 45 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 226 0
27NOV26 14.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 181 0
27NOV26 14.50 P 0.00 0.00 0.00 0.15 +0.01 32 0 94 0
27NOV26 15.00 P 0.30 0.30 0.30 0.25 +0.02 32 2 116 +2
27NOV26 15.50 P 0.00 0.00 0.00 0.39 +0.05 32 0 433 0
27NOV26 16.00 P 0.61 0.61 0.61 0.58 +0.08 32 4 348 +2
27NOV26 16.50 P 0.00 0.00 0.00 0.81 +0.11 32 0 40 0
27NOV26 17.00 P 0.00 0.00 0.00 1.10 +0.15 33 0 90 0
27NOV26 17.50 P 0.00 0.00 0.00 1.43 +0.19 33 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 1.75 +0.13 31 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 2.15 +0.16 32 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.57 +0.17 31 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 3.07 +0.23 35 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.53 +0.21 36 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.52 +0.27 42 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.52 +0.28 48 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.52 +0.28 53 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.52 +0.28 59 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.52 +0.28 64 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 40 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 32 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 31 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 307 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 +0.01 31 0 213 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 222 0
30DEC26 14.50 P 0.00 0.00 0.00 0.25 +0.02 31 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.38 +0.04 31 0 502 0
30DEC26 15.50 P 0.57 0.57 0.57 0.53 +0.06 31 2 241 +2
30DEC26 16.00 P 0.00 0.00 0.00 0.73 +0.08 31 0 115 0
30DEC26 16.50 P 0.00 0.00 0.00 0.97 +0.11 31 0 355 0
30DEC26 17.00 P 0.00 0.00 0.00 1.26 +0.15 32 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 1.56 +0.16 31 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 1.88 +0.12 30 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.26 +0.14 31 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.74 +0.23 34 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.17 +0.21 34 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.63 +0.23 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.55 +0.27 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.53 +0.29 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.52 +0.28 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.52 +0.28 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.52 +0.28 53 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 34 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 31 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 0.06 +0.01 32 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 81 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 +0.01 31 0 28 0
30MAR27 13.00 P 0.00 0.00 0.00 0.20 +0.02 31 0 189 0
30MAR27 13.50 P 0.00 0.00 0.00 0.28 +0.02 31 0 212 0
30MAR27 14.00 P 0.00 0.00 0.00 0.39 +0.03 31 0 282 0
30MAR27 14.50 P 0.00 0.00 0.00 0.52 +0.04 31 0 177 0
30MAR27 15.00 P 0.00 0.00 0.00 0.68 +0.07 31 0 74 0
30MAR27 15.50 P 0.81 0.81 0.81 0.88 +0.10 31 20 127 +5
30MAR27 16.00 P 0.00 0.00 0.00 1.07 +0.11 31 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.30 +0.11 30 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.58 +0.13 30 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 1.90 +0.16 31 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.25 +0.19 32 0 500 0
30MAR27 18.50 P 0.00 0.00 0.00 2.60 +0.19 32 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.99 +0.18 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.38 +0.19 32 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.80 +0.22 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.66 +0.25 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.58 +0.30 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.53 +0.27 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.52 +0.28 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.52 +0.28 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.03 0.00 31 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.04 0.00 32 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.05 0.00 31 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.11 0.00 31 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.17 +0.01 31 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.24 +0.01 31 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 0.33 +0.02 31 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 0.43 +0.03 31 0 8 0
29JUN27 13.50 P 0.00 0.00 0.00 0.54 +0.03 30 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.69 +0.04 30 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.84 +0.04 30 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 1.04 +0.05 30 0 5 0
29JUN27 15.50 P 0.00 0.00 0.00 1.25 +0.05 30 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.48 +0.05 30 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.75 +0.07 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.03 +0.09 30 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.33 +0.09 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.65 +0.11 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.99 +0.11 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.36 +0.14 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.75 +0.17 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.15 +0.20 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.97 +0.22 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.83 +0.24 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.71 +0.26 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.61 +0.25 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.53 +0.26 25 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.29 +0.01 32 0 11 0
29SEP27 12.00 P 0.00 0.00 0.00 0.39 +0.02 32 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 0.50 +0.02 32 0 5 0
29SEP27 13.00 P 0.63 0.63 0.63 0.64 +0.06 32 2 3 +2
29SEP27 13.50 P 0.00 0.00 0.00 0.76 +0.05 32 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.93 +0.06 32 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 1.11 +0.06 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.32 +0.07 31 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.53 +0.06 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.77 +0.06 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.06 +0.10 31 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 2.33 +0.10 31 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.65 +0.13 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.97 +0.14 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.33 +0.16 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.68 +0.15 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.07 +0.19 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.47 +0.20 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.25 +0.18 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.09 +0.20 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.94 +0.20 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.81 +0.21 31 0 0 0
TOTAL PUT 179 14,568 -150
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$ 14.450
29SEP26 8.00 C 0.00 0.00 0.00 6.45 -0.12 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.20 -0.11 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.95 -0.12 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.70 -0.12 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.45 -0.14 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.20 -0.12 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.95 -0.11 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.70 -0.11 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.45 -0.12 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.95 -0.12 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.45 -0.12 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.95 -0.12 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.45 -0.11 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.95 -0.08 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.45 -0.08 0 0 0 -1
29SEP26 13.50 C 0.00 0.00 0.00 0.95 -0.08 0 0 0 -109
29SEP26 14.00 C 0.49 0.50 0.49 0.45 -0.08 0 18 0 -257
29SEP26 14.50 C 0.03 0.03 0.03 0.00 -0.11 0 30 1,069 -20
29SEP26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 952 0
29SEP26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 735 0
29SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 696 0
29SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.29 -0.08 95 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.04 -0.08 90 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.79 -0.03 85 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.54 -0.03 81 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.04 -0.03 71 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.54 -0.03 62 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.05 -0.03 56 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.48 -0.10 21 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.98 -0.09 0 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 1.50 -0.09 22 0 4 0
29OCT26 13.50 C 0.00 0.00 0.00 1.05 -0.09 22 0 332 0
29OCT26 14.00 C 0.00 0.00 0.00 0.67 -0.10 23 0 359 0
29OCT26 14.50 C 0.52 0.52 0.37 0.37 -0.07 22 3 390 +1
29OCT26 15.00 C 0.30 0.30 0.25 0.19 -0.04 23 17 935 +17
29OCT26 15.50 C 0.13 0.13 0.10 0.08 -0.04 23 55 152 +25
29OCT26 16.00 C 0.06 0.06 0.05 0.03 -0.02 23 103 1,798 +103
29OCT26 16.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 120 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.81 -0.06 60 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.56 -0.06 57 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.07 -0.05 52 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.58 -0.05 47 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.08 -0.06 40 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.59 -0.07 35 0 12 0
27NOV26 12.50 C 0.00 0.00 0.00 2.05 -0.08 24 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 1.60 -0.09 24 0 30 0
27NOV26 13.50 C 0.00 0.00 0.00 1.19 -0.09 23 0 66 0
27NOV26 14.00 C 0.00 0.00 0.00 0.86 -0.07 24 0 35 0
27NOV26 14.50 C 0.00 0.00 0.00 0.57 -0.08 24 0 78 0
27NOV26 15.00 C 0.00 0.00 0.00 0.39 -0.04 25 0 148 0
27NOV26 15.50 C 0.32 0.32 0.32 0.23 -0.05 24 5 72 0
27NOV26 16.00 C 0.00 0.00 0.00 0.14 -0.03 25 0 180 0
27NOV26 16.50 C 0.11 0.11 0.11 0.08 -0.02 25 30 30 +30
27NOV26 17.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 90 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 30 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 6.33 -0.05 66 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.08 -0.06 63 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.83 -0.06 60 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.59 -0.05 58 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.34 -0.05 55 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.09 -0.06 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.84 -0.06 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.60 -0.05 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.10 -0.06 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.62 -0.05 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.13 -0.09 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.65 -0.07 31 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 2.14 -0.08 25 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 1.72 -0.08 25 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.33 -0.09 24 0 51 0
30DEC26 14.00 C 0.00 0.00 0.00 1.02 -0.08 24 0 311 0
30DEC26 14.50 C 0.83 0.83 0.83 0.76 -0.06 25 15 335 +15
30DEC26 15.00 C 0.67 0.67 0.67 0.55 -0.05 25 8 1,029 -8
30DEC26 15.50 C 0.00 0.00 0.00 0.39 -0.04 25 0 25 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 -0.03 25 0 55 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.03 25 0 23 0
30DEC26 17.00 C 0.17 0.17 0.17 0.11 -0.02 25 6 11 -5
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 80 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 26 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 6.40 0.00 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.08 -0.08 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.83 -0.08 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.59 -0.08 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.34 -0.08 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.10 -0.08 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.95 -0.06 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.70 -0.08 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.22 -0.07 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.75 -0.07 32 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.29 -0.07 30 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.85 -0.06 28 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.41 -0.09 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 2.04 -0.07 26 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.71 -0.07 26 0 231 0
30MAR27 14.00 C 1.45 1.45 1.45 1.37 -0.11 25 20 197 0
30MAR27 14.50 C 0.00 0.00 0.00 1.13 -0.06 25 0 188 0
30MAR27 15.00 C 0.98 0.98 0.98 0.91 -0.05 25 12 1,176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.72 -0.06 25 0 71 0
30MAR27 16.00 C 0.00 0.00 0.00 0.57 -0.05 25 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.45 -0.04 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.36 -0.04 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.08 -0.08 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.83 -0.08 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.59 -0.08 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.34 -0.08 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.10 -0.08 26 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.96 -0.05 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.72 -0.06 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.24 -0.06 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.78 -0.05 32 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.33 -0.05 30 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.90 -0.05 29 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.43 -0.13 26 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 2.09 -0.07 26 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.76 -0.07 26 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.47 -0.07 26 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.23 -0.06 26 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 1.00 -0.07 26 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.84 -0.06 26 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.69 -0.05 26 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.56 -0.05 26 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.45 -0.04 26 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.36 -0.04 26 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.28 -0.04 26 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.97 -0.04 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.72 -0.07 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.26 -0.04 32 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.80 -0.05 30 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.37 -0.05 29 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.97 -0.04 28 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.59 -0.04 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.20 -0.07 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.89 -0.09 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.63 -0.07 26 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.39 -0.07 26 0 24 0
29SEP27 15.00 C 0.00 0.00 0.00 1.20 -0.06 26 0 25 0
29SEP27 15.50 C 0.00 0.00 0.00 1.03 -0.05 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.90 -0.05 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.77 -0.04 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.65 -0.04 27 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.55 -0.03 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.46 -0.03 26 0 100 0
29SEP27 18.50 C 0.00 0.00 0.00 0.39 -0.02 27 0 100 0
29SEP27 19.00 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
TOTAL CALL 322 16,869 -209
29SEP26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 310 0
29SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 365 0
29SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 644 0
29SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 561 0
29SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,086 0
29SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 799 0
29SEP26 14.50 P 0.04 0.06 0.02 0.05 -0.02 0 54 2 -203
29SEP26 15.00 P 0.44 0.53 0.44 0.55 +0.08 0 8 0 -145
29SEP26 15.50 P 0.00 0.00 0.00 1.05 +0.08 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.55 +0.08 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.05 +0.08 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.55 +0.08 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.05 +0.08 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.55 +0.08 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.05 +0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.55 +0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.05 +0.08 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 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 59 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 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 38 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 0.02 -0.01 23 10 406 -10
29OCT26 13.50 P 0.07 0.07 0.07 0.07 0.00 23 32 459 +32
29OCT26 14.00 P 0.00 0.00 0.00 0.19 0.00 23 0 272 0
29OCT26 14.50 P 0.35 0.35 0.35 0.40 +0.02 23 20 229 0
29OCT26 15.00 P 0.63 0.68 0.63 0.72 +0.06 24 7 366 +6
29OCT26 15.50 P 0.00 0.00 0.00 1.10 +0.05 22 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 1.56 +0.07 23 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 2.05 +0.08 0 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 2.55 +0.08 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.05 +0.08 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.55 +0.08 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.05 +0.08 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.55 +0.08 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.05 +0.08 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 0.00 0.00 0.02 0.00 26 0 25 0
27NOV26 12.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 22 0
27NOV26 13.00 P 0.00 0.00 0.00 0.10 0.00 25 0 98 0
27NOV26 13.50 P 0.00 0.00 0.00 0.19 0.00 24 0 159 0
27NOV26 14.00 P 0.31 0.33 0.31 0.35 +0.02 24 29 48 +18
27NOV26 14.50 P 0.00 0.00 0.00 0.58 +0.03 25 0 207 0
27NOV26 15.00 P 0.00 0.00 0.00 0.87 +0.05 25 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 1.26 +0.10 26 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.63 +0.06 24 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.08 +0.07 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.55 +0.07 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.05 +0.08 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.55 +0.08 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.05 +0.08 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.55 +0.08 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.05 +0.08 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 44 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 0.00 26 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 25 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 0.00 25 0 317 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 0.00 25 0 463 0
30DEC26 13.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 147 0
30DEC26 13.50 P 0.00 0.00 0.00 0.29 +0.01 24 0 432 0
30DEC26 14.00 P 0.41 0.41 0.41 0.47 +0.02 24 30 237 0
30DEC26 14.50 P 0.00 0.00 0.00 0.70 +0.02 24 0 184 0
30DEC26 15.00 P 0.00 0.00 0.00 1.00 +0.05 25 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.35 +0.08 25 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 1.71 +0.05 25 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.13 +0.06 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.57 +0.05 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.06 +0.08 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.55 +0.08 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.05 +0.08 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.55 +0.08 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.05 +0.08 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 33 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 0.04 +0.01 27 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 0.00 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.18 0.00 26 0 165 0
30MAR27 12.50 P 0.00 0.00 0.00 0.28 +0.01 26 0 230 0
30MAR27 13.00 P 0.00 0.00 0.00 0.41 +0.02 26 0 315 0
30MAR27 13.50 P 0.00 0.00 0.00 0.57 +0.02 26 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 0.78 +0.03 26 0 163 0
30MAR27 14.50 P 0.00 0.00 0.00 1.03 +0.04 27 0 72 0
30MAR27 15.00 P 0.00 0.00 0.00 1.32 +0.04 27 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 1.60 +0.04 26 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.95 +0.04 26 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.32 +0.04 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.73 -0.01 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.22 +0.06 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.66 +0.06 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.11 +0.07 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.56 +0.07 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.05 +0.08 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 24 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 0.04 -0.01 26 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.06 0.00 26 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.07 -0.01 26 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 0.19 +0.01 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 0.40 +0.02 26 0 120 0
29JUN27 12.50 P 0.00 0.00 0.00 0.55 +0.03 26 0 79 0
29JUN27 13.00 P 0.00 0.00 0.00 0.74 +0.04 26 0 75 0
29JUN27 13.50 P 0.00 0.00 0.00 0.93 0.00 26 0 68 0
29JUN27 14.00 P 0.00 0.00 0.00 1.17 +0.01 26 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.44 +0.04 26 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 1.75 +0.01 26 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.09 +0.03 26 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.44 +0.02 26 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 2.83 +0.05 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.23 +0.02 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.69 +0.06 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.12 +0.06 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.57 +0.07 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.02 +0.07 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.46 +0.05 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.11 0.00 26 0 16 0
29SEP27 10.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.20 0.00 26 0 55 0
29SEP27 11.00 P 0.00 0.00 0.00 0.29 0.00 26 0 90 0
29SEP27 11.50 P 0.00 0.00 0.00 0.41 +0.01 27 0 48 0
29SEP27 12.00 P 0.00 0.00 0.00 0.55 +0.02 27 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.72 +0.04 27 0 0 0
29SEP27 13.00 P 0.84 0.84 0.84 0.89 +0.03 26 2 2 +2
29SEP27 13.50 P 0.00 0.00 0.00 1.12 +0.03 26 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.38 +0.07 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.66 +0.07 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.96 +0.05 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.31 +0.07 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.61 +0.02 26 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.01 +0.05 27 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.37 +0.04 26 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.77 +0.04 26 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.22 +0.07 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.65 +0.05 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.09 +0.05 27 0 0 0
TOTAL PUT 192 18,590 -300
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$ 4.405
29SEP26 2.80 C 0.00 0.00 0.00 1.61 -0.10 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.51 -0.10 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.41 -0.10 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.31 -0.10 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.21 -0.10 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.11 -0.10 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.91 -0.10 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.81 -0.10 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.71 -0.10 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.61 -0.10 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.51 -0.10 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.41 -0.10 0 0 0 -66
29SEP26 4.10 C 0.00 0.00 0.00 0.31 -0.10 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 -0.10 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.11 -0.10 0 0 0 0
29SEP26 4.40 C 0.02 0.03 0.01 0.01 -0.10 0 2,569 148 -2,561
29SEP26 4.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 1,710 0
29SEP26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 10,468 0
29SEP26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,815 0
29SEP26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,586 0
29SEP26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,383 0
29SEP26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,620 0
29SEP26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 930 0
29SEP26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,810 0
29SEP26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,720 0
29SEP26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 874 0
29SEP26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.61 -0.12 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.51 -0.12 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.41 -0.12 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.32 -0.11 64 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.21 -0.12 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.11 -0.12 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.01 -0.12 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.91 -0.12 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.81 -0.12 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.71 -0.12 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.61 -0.12 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.52 -0.11 25 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.42 -0.11 20 0 4 0
29OCT26 4.10 C 0.00 0.00 0.00 0.33 -0.11 21 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.25 -0.10 22 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.18 -0.08 22 0 0 0
29OCT26 4.40 C 0.13 0.13 0.13 0.13 -0.07 24 30 673 0
29OCT26 4.50 C 0.10 0.10 0.09 0.08 -0.06 23 10 1,179 0
29OCT26 4.60 C 0.06 0.06 0.06 0.06 -0.04 25 50 1,103 0
29OCT26 4.70 C 0.04 0.04 0.04 0.04 -0.02 26 105 5,510 0
29OCT26 4.80 C 0.03 0.03 0.03 0.02 -0.02 25 655 3,031 +605
29OCT26 4.90 C 0.00 0.00 0.00 0.01 -0.02 24 0 5,526 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 4,905 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 11,029 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.42 -0.11 34 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.32 -0.12 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.22 -0.12 0 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.12 -0.12 0 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.02 -0.12 0 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.92 -0.12 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.82 -0.12 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.74 -0.11 31 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.63 -0.12 22 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.54 -0.11 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.47 -0.09 27 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.38 -0.09 25 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.30 -0.09 23 0 310 0
27NOV26 4.30 C 0.00 0.00 0.00 0.24 -0.08 24 0 1,261 0
27NOV26 4.40 C 0.20 0.20 0.18 0.18 -0.07 23 120 632 +30
27NOV26 4.50 C 0.00 0.00 0.00 0.14 -0.05 24 0 887 0
27NOV26 4.60 C 0.00 0.00 0.00 0.10 -0.05 23 0 3,723 0
27NOV26 4.70 C 0.00 0.00 0.00 0.07 -0.04 23 0 1,226 0
27NOV26 4.80 C 0.00 0.00 0.00 0.06 -0.02 25 0 470 0
27NOV26 4.90 C 0.05 0.05 0.05 0.04 -0.02 25 40 3,169 +10
27NOV26 5.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 2,030 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 3,685 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 658 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 725 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.64 -0.10 51 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.54 -0.10 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.45 -0.10 49 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.33 -0.12 29 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.25 -0.11 42 0 60 0
30DEC26 3.30 C 0.00 0.00 0.00 1.15 -0.10 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.05 -0.11 35 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.95 -0.10 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.86 -0.10 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.75 -0.11 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.67 -0.10 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.58 -0.09 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.50 -0.07 25 0 0 0
30DEC26 4.10 C 0.45 0.45 0.45 0.42 -0.09 24 8 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.34 -0.08 23 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.28 -0.07 23 0 5,500 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 -0.07 23 0 950 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 -0.06 23 0 1,838 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 -0.05 24 0 1,679 0
30DEC26 4.70 C 0.11 0.11 0.11 0.11 -0.05 23 7 2,103 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 -0.03 24 0 5,308 0
30DEC26 4.90 C 0.07 0.07 0.07 0.07 -0.03 24 5 2,282 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 3,959 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 4,235 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 28 0 1,478 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 1,234 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.67 -0.12 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.57 -0.11 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.48 -0.11 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.36 -0.13 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.28 -0.11 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.19 -0.08 32 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.09 -0.10 29 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.00 -0.10 28 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.91 -0.08 27 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.81 -0.11 24 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.74 -0.09 26 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.65 -0.09 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.58 -0.08 24 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.51 -0.08 24 0 1,020 0
30MAR27 4.20 C 0.00 0.00 0.00 0.43 -0.09 22 0 62 0
30MAR27 4.30 C 0.00 0.00 0.00 0.38 -0.08 23 0 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.32 -0.08 23 0 2,558 0
30MAR27 4.50 C 0.00 0.00 0.00 0.28 -0.06 23 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 -0.05 23 0 3,143 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 -0.05 23 0 7,015 0
30MAR27 4.80 C 0.00 0.00 0.00 0.18 -0.03 24 0 307 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 -0.03 24 0 491 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 -0.03 23 0 412 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 -0.02 24 0 1,512 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 6,042 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 1,310 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 25 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 77 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.70 -0.09 41 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.60 -0.10 38 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.50 -0.09 35 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.41 -0.10 34 0 30 0
29JUN27 3.20 C 0.00 0.00 0.00 1.31 -0.08 31 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.22 -0.10 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.13 -0.09 30 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.04 -0.08 28 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.95 -0.08 27 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.86 -0.09 26 0 750 0
29JUN27 3.80 C 0.00 0.00 0.00 0.78 -0.08 25 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.70 -0.08 25 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.60 -0.08 22 0 123 0
29JUN27 4.10 C 0.00 0.00 0.00 0.53 -0.08 22 0 73 0
29JUN27 4.20 C 0.00 0.00 0.00 0.47 -0.07 22 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.42 -0.06 22 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.39 -0.05 24 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.34 -0.04 24 0 401 0
29JUN27 4.60 C 0.00 0.00 0.00 0.30 -0.04 24 0 449 0
29JUN27 4.70 C 0.00 0.00 0.00 0.26 -0.03 24 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 -0.03 23 0 741 0
29JUN27 4.90 C 0.00 0.00 0.00 0.19 -0.03 23 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.16 -0.03 23 0 747 0
29JUN27 5.25 C 0.15 0.15 0.14 0.11 -0.02 23 60 4,668 -60
29JUN27 5.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 3,207 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 2,340 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 1,251 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 0.00 24 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1,224 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 90 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
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.32 -0.08 31 0 30 0
29SEP27 3.30 C 0.00 0.00 0.00 1.23 -0.09 30 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.14 -0.08 29 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.05 -0.09 28 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.97 -0.07 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.89 -0.08 27 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.81 -0.07 26 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.74 -0.06 26 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.67 -0.04 26 0 33 0
29SEP27 4.10 C 0.00 0.00 0.00 0.59 -0.08 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.53 -0.08 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.48 -0.08 24 0 35 0
29SEP27 4.40 C 0.00 0.00 0.00 0.43 -0.07 24 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.38 -0.07 24 0 60 0
29SEP27 4.60 C 0.00 0.00 0.00 0.35 -0.06 25 0 2 0
29SEP27 4.70 C 0.00 0.00 0.00 0.31 -0.06 25 0 8 0
29SEP27 4.80 C 0.00 0.00 0.00 0.28 -0.05 25 0 4 0
29SEP27 4.90 C 0.00 0.00 0.00 0.24 -0.05 24 0 490 0
29SEP27 5.00 C 0.00 0.00 0.00 0.22 -0.04 25 0 7 0
29SEP27 5.25 C 0.00 0.00 0.00 0.16 -0.03 25 0 851 0
29SEP27 5.50 C 0.00 0.00 0.00 0.12 -0.02 25 0 381 0
29SEP27 5.75 C 0.00 0.00 0.00 0.08 -0.03 24 0 607 0
29SEP27 6.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.04 -0.02 24 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
TOTAL CALL 3,659 175,487 -2,042
29SEP26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 393 0
29SEP26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,706 0
29SEP26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 8,059 0
29SEP26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,674 0
29SEP26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,154 0
29SEP26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,187 0
29SEP26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,436 0
29SEP26 4.40 P 0.01 0.02 0.01 0.00 -0.01 0 145 1,276 -158
29SEP26 4.50 P 0.07 0.08 0.07 0.10 +0.07 0 107 0 -2,939
29SEP26 4.60 P 0.18 0.20 0.17 0.20 +0.10 0 70 0 -6,929
29SEP26 4.70 P 0.25 0.25 0.25 0.30 +0.10 0 7 0 -1,160
29SEP26 4.80 P 0.00 0.00 0.00 0.40 +0.10 0 0 0 -605
29SEP26 4.90 P 0.00 0.00 0.00 0.50 +0.10 0 0 0 -30
29SEP26 5.00 P 0.60 0.60 0.60 0.60 +0.09 0 7 0 -286
29SEP26 5.25 P 0.00 0.00 0.00 0.85 +0.10 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.10 +0.10 0 0 0 -58
29SEP26 5.75 P 0.00 0.00 0.00 1.35 +0.10 0 0 0 -1,500
29SEP26 6.00 P 0.00 0.00 0.00 1.60 +0.09 0 0 0 -240
29SEP26 6.25 P 0.00 0.00 0.00 1.85 +0.10 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.10 +0.10 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.35 +0.10 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.60 +0.10 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.85 +0.10 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.10 +0.10 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.35 +0.10 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.60 +0.10 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.85 +0.10 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.10 +0.10 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.35 +0.10 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2,471 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 +0.01 23 0 3,766 0
29OCT26 4.20 P 0.03 0.04 0.03 0.04 +0.02 23 139 748 +139
29OCT26 4.30 P 0.06 0.07 0.06 0.07 +0.02 23 22 2,397 +22
29OCT26 4.40 P 0.10 0.11 0.10 0.12 +0.04 25 53 1,744 +48
29OCT26 4.50 P 0.00 0.00 0.00 0.18 +0.06 26 0 2,410 0
29OCT26 4.60 P 0.00 0.00 0.00 0.25 +0.07 26 20 1,596 +20
29OCT26 4.70 P 0.00 0.00 0.00 0.32 +0.07 24 0 1,644 0
29OCT26 4.80 P 0.00 0.00 0.00 0.40 +0.07 21 0 884 0
29OCT26 4.90 P 0.00 0.00 0.00 0.50 +0.08 25 0 852 0
29OCT26 5.00 P 0.00 0.00 0.00 0.61 +0.10 34 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.86 +0.11 43 0 0 -67
29OCT26 5.50 P 0.00 0.00 0.00 1.11 +0.11 52 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.36 +0.11 60 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.61 +0.10 67 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.86 +0.11 74 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.11 +0.11 80 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.35 +0.10 76 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.61 +0.11 92 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.86 +0.11 98 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.11 +0.11 103 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.36 +0.11 108 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 335 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 +0.01 24 0 2,510 0
27NOV26 4.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.06 +0.02 25 0 4,177 0
27NOV26 4.20 P 0.06 0.07 0.06 0.08 +0.03 24 48 2,843 +35
27NOV26 4.30 P 0.11 0.11 0.11 0.11 +0.02 23 6 1,102 +6
27NOV26 4.40 P 0.00 0.00 0.00 0.17 +0.05 25 0 1,071 0
27NOV26 4.50 P 0.19 0.19 0.19 0.22 +0.06 25 2 3,066 +2
27NOV26 4.60 P 0.00 0.00 0.00 0.29 +0.07 26 0 1,282 0
27NOV26 4.70 P 0.00 0.00 0.00 0.35 +0.06 24 0 1,468 0
27NOV26 4.80 P 0.00 0.00 0.00 0.42 +0.07 22 0 1,410 0
27NOV26 4.90 P 0.00 0.00 0.00 0.51 +0.08 23 0 2,893 0
27NOV26 5.00 P 0.00 0.00 0.00 0.61 +0.07 26 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.86 +0.11 33 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.11 +0.11 39 0 0 -11
27NOV26 5.75 P 0.00 0.00 0.00 1.36 +0.11 45 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.61 +0.10 50 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.86 +0.11 55 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.11 +0.11 60 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.36 +0.11 65 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.61 +0.11 69 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.86 +0.11 73 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.11 +0.11 77 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.36 +0.11 81 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 772 0
30DEC26 3.70 P 0.00 0.00 0.00 0.02 +0.01 26 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 +0.01 25 0 1,062 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 +0.01 24 0 1,339 0
30DEC26 4.00 P 0.05 0.05 0.05 0.06 +0.02 24 1 1,401 0
30DEC26 4.10 P 0.07 0.07 0.07 0.08 +0.01 24 1 2,710 +1
30DEC26 4.20 P 0.10 0.10 0.10 0.11 +0.02 24 25 1,025 +25
30DEC26 4.30 P 0.00 0.00 0.00 0.15 +0.03 24 0 5,469 0
30DEC26 4.40 P 0.00 0.00 0.00 0.20 +0.05 24 0 852 0
30DEC26 4.50 P 0.00 0.00 0.00 0.26 +0.06 25 0 1,428 0
30DEC26 4.60 P 0.00 0.00 0.00 0.32 +0.06 25 0 914 0
30DEC26 4.70 P 0.00 0.00 0.00 0.38 +0.06 24 0 534 0
30DEC26 4.80 P 0.00 0.00 0.00 0.45 +0.06 23 0 790 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 +0.07 23 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.64 +0.08 27 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 +0.11 28 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.11 +0.11 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.36 +0.11 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.61 +0.10 42 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.86 +0.11 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.11 +0.11 50 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.36 +0.11 54 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.61 +0.11 58 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.86 +0.11 61 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.11 +0.11 64 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.36 +0.11 68 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.60 +0.10 65 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.85 +0.10 68 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.10 +0.10 70 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.35 +0.10 73 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 59 0
30MAR27 3.50 P 0.00 0.00 0.00 0.02 0.00 23 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.03 0.00 23 0 599 0
30MAR27 3.70 P 0.04 0.04 0.04 0.04 0.00 23 5 3,077 +5
30MAR27 3.80 P 0.00 0.00 0.00 0.07 +0.02 25 0 1,561 0
30MAR27 3.90 P 0.00 0.00 0.00 0.08 +0.02 23 0 2,725 0
30MAR27 4.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 4,539 0
30MAR27 4.10 P 0.13 0.13 0.13 0.13 +0.02 22 3 1,699 0
30MAR27 4.20 P 0.00 0.00 0.00 0.17 +0.03 23 0 3,927 0
30MAR27 4.30 P 0.00 0.00 0.00 0.21 +0.03 23 0 10,775 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 +0.04 23 0 1,792 0
30MAR27 4.50 P 0.28 0.28 0.28 0.32 +0.05 23 2 1,395 -2
30MAR27 4.60 P 0.35 0.35 0.35 0.38 +0.06 24 15 3,240 +15
30MAR27 4.70 P 0.00 0.00 0.00 0.44 +0.06 23 0 6,806 0
30MAR27 4.80 P 0.00 0.00 0.00 0.51 +0.07 23 0 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.58 +0.07 23 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.65 +0.07 22 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.86 +0.07 22 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.12 +0.10 28 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.36 +0.11 29 0 1,153 0
30MAR27 6.00 P 0.00 0.00 0.00 1.61 +0.10 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.86 +0.11 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.11 +0.11 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.36 +0.11 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.61 +0.11 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.86 +0.11 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.11 +0.11 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.36 +0.11 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.60 +0.10 51 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.85 +0.10 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.10 +0.10 55 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.02 +0.01 22 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.04 +0.02 24 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.05 +0.02 24 0 318 0
29JUN27 3.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.07 +0.01 22 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.10 +0.02 23 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.12 +0.02 22 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.15 +0.03 22 0 1,017 0
29JUN27 4.00 P 0.00 0.00 0.00 0.19 +0.04 22 0 498 0
29JUN27 4.10 P 0.00 0.00 0.00 0.23 +0.04 22 0 754 0
29JUN27 4.20 P 0.00 0.00 0.00 0.27 +0.04 22 0 310 0
29JUN27 4.30 P 0.26 0.26 0.26 0.32 +0.05 22 2 405 +2
29JUN27 4.40 P 0.00 0.00 0.00 0.37 +0.05 22 0 307 0
29JUN27 4.50 P 0.00 0.00 0.00 0.43 +0.06 22 0 309 0
29JUN27 4.60 P 0.00 0.00 0.00 0.49 +0.06 22 0 917 0
29JUN27 4.70 P 0.00 0.00 0.00 0.56 +0.07 22 0 177 0
29JUN27 4.80 P 0.00 0.00 0.00 0.62 +0.06 21 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.70 +0.08 22 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.77 +0.06 21 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.97 +0.07 20 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.18 +0.09 18 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.39 +0.08 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.62 +0.09 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.90 +0.14 21 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.14 +0.09 21 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.39 +0.10 25 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.63 +0.10 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.87 +0.09 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.12 +0.10 27 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.36 +0.09 0 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP27 3.30 P 0.06 0.06 0.06 0.06 +0.01 24 2 2 +2
29SEP27 3.40 P 0.00 0.00 0.00 0.08 +0.01 24 0 3 0
29SEP27 3.50 P 0.00 0.00 0.00 0.10 +0.01 24 0 10 0
29SEP27 3.60 P 0.00 0.00 0.00 0.12 +0.01 24 0 608 0
29SEP27 3.70 P 0.00 0.00 0.00 0.14 +0.01 23 0 15 0
29SEP27 3.80 P 0.00 0.00 0.00 0.17 +0.01 23 0 6 0
29SEP27 3.90 P 0.00 0.00 0.00 0.21 +0.02 24 0 10 0
29SEP27 4.00 P 0.00 0.00 0.00 0.25 +0.02 24 0 34 0
29SEP27 4.10 P 0.00 0.00 0.00 0.29 +0.03 24 0 35 0
29SEP27 4.20 P 0.00 0.00 0.00 0.34 +0.04 24 0 60 0
29SEP27 4.30 P 0.00 0.00 0.00 0.39 +0.04 24 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.45 +0.05 24 0 41 0
29SEP27 4.50 P 0.00 0.00 0.00 0.51 +0.06 24 0 156 0
29SEP27 4.60 P 0.00 0.00 0.00 0.57 +0.06 24 0 135 0
29SEP27 4.70 P 0.00 0.00 0.00 0.62 +0.05 23 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.68 +0.05 23 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.76 +0.06 23 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.83 +0.06 23 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.03 +0.07 23 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.23 +0.07 23 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.45 +0.08 22 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.67 +0.08 21 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.90 +0.09 20 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.14 +0.09 19 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.39 +0.10 23 0 50 0
29SEP27 7.00 P 0.00 0.00 0.00 2.63 +0.10 22 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 2.88 +0.10 26 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.12 +0.10 25 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.36 +0.09 22 0 0 0
TOTAL PUT 682 175,949 -13,663
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$ 28.180
29SEP26 19.00 C 0.00 0.00 0.00 9.18 +0.02 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.68 +0.02 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.18 +0.02 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.18 0.00 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.18 0.00 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.18 +0.02 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.18 +0.02 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.18 +0.02 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
29SEP26 28.00 C 0.18 0.21 0.18 0.18 -0.09 0 30 0 -167
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 802 0
29SEP26 30.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 3,694 0
29SEP26 31.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 455 0
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 746 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 385 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,760 0
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 414 0
29SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
29SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 9.18 +0.01 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.69 +0.03 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.19 +0.03 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.19 +0.01 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.20 +0.02 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.23 +0.01 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.26 +0.01 29 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.31 +0.01 28 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 2.43 0.00 28 0 16 0
29OCT26 27.00 C 0.00 0.00 0.00 1.69 -0.01 29 0 125 0
29OCT26 28.00 C 0.00 0.00 0.00 1.05 -0.03 28 0 435 0
29OCT26 29.00 C 0.00 0.00 0.00 0.61 -0.02 28 0 3,197 0
29OCT26 30.00 C 0.36 0.36 0.36 0.32 -0.04 28 19 3,614 +7
29OCT26 31.00 C 0.21 0.21 0.21 0.17 -0.01 29 30 621 0
29OCT26 32.00 C 0.12 0.12 0.12 0.08 -0.01 29 500 592 -102
29OCT26 33.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 639 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 0.00 31 0 424 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 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 39 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 8.77 +0.01 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.28 0.00 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.31 0.00 36 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.34 +0.02 35 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.40 +0.01 34 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.44 0.00 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.59 0.00 31 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.81 -0.01 31 0 54 0
27NOV26 27.00 C 0.00 0.00 0.00 2.19 -0.02 32 0 135 0
27NOV26 28.00 C 1.57 1.57 1.57 1.57 -0.04 31 2 280 0
27NOV26 29.00 C 1.13 1.13 1.11 1.11 -0.04 31 30 249 +30
27NOV26 30.00 C 0.00 0.00 0.00 0.76 -0.05 31 0 324 0
27NOV26 31.00 C 0.00 0.00 0.00 0.51 -0.05 31 0 333 0
27NOV26 32.00 C 0.00 0.00 0.00 0.34 -0.03 31 0 334 0
27NOV26 33.00 C 0.27 0.27 0.27 0.22 -0.01 31 1 310 0
27NOV26 34.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 280 0
27NOV26 35.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 227 0
27NOV26 36.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.03 0.00 32 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 9.36 -0.01 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.88 0.00 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.39 -0.01 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.43 -0.02 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.50 0.00 35 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.60 0.00 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.66 -0.03 31 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 3.87 -0.04 31 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.15 -0.02 31 0 39 0
30DEC26 27.00 C 0.00 0.00 0.00 2.51 -0.08 31 0 25 0
30DEC26 28.00 C 1.96 1.96 1.96 1.97 -0.10 31 19 40 +19
30DEC26 29.00 C 1.48 1.48 1.48 1.51 -0.03 31 15 245 0
30DEC26 30.00 C 0.00 0.00 0.00 1.14 -0.05 31 0 369 0
30DEC26 31.00 C 0.87 0.87 0.87 0.85 -0.06 31 15 135 -15
30DEC26 32.00 C 0.65 0.65 0.63 0.63 -0.03 31 122 457 -40
30DEC26 33.00 C 0.49 0.49 0.49 0.45 -0.06 31 15 382 0
30DEC26 34.00 C 0.36 0.36 0.34 0.32 -0.05 31 17 3,635 +17
30DEC26 35.00 C 0.26 0.26 0.26 0.22 -0.04 31 30 446 +30
30DEC26 36.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 212 0
30DEC26 37.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 390 0
30DEC26 40.00 C 0.09 0.09 0.09 0.03 -0.01 31 1 6,390 -1
30DEC26 41.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 34 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 37 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 9.67 -0.02 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.21 -0.02 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.75 -0.03 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.85 -0.04 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.99 -0.01 35 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 6.15 -0.03 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.37 -0.03 33 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 4.54 -0.09 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.95 -0.05 32 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 3.35 -0.08 32 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 2.82 -0.05 32 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 2.36 -0.05 31 0 52 0
30MAR27 30.00 C 0.00 0.00 0.00 1.98 -0.12 32 0 104 0
30MAR27 31.00 C 0.00 0.00 0.00 1.65 -0.03 32 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 1.36 -0.04 32 0 1,153 0
30MAR27 33.00 C 0.00 0.00 0.00 1.10 -0.07 32 0 1,551 0
30MAR27 34.00 C 0.00 0.00 0.00 0.89 -0.09 32 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 0.72 -0.07 32 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 0.58 -0.08 32 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.46 -0.08 32 0 33 0
30MAR27 38.00 C 0.00 0.00 0.00 0.36 -0.07 31 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.29 -0.06 32 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.23 -0.05 32 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.18 -0.04 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.14 -0.04 31 0 9 0
30MAR27 43.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 33 0
30MAR27 45.00 C 0.15 0.15 0.15 0.07 -0.02 32 1 18 0
29JUN27 19.00 C 0.00 0.00 0.00 9.93 -0.03 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.49 -0.01 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.05 -0.01 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.19 -0.02 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.36 -0.04 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.58 -0.04 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.84 -0.05 35 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.01 -0.21 32 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 4.51 -0.06 33 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 3.94 -0.06 33 0 21 0
29JUN27 28.00 C 0.00 0.00 0.00 3.44 -0.05 33 0 8,021 0
29JUN27 29.00 C 0.00 0.00 0.00 2.89 -0.08 32 0 1,570 0
29JUN27 30.00 C 0.00 0.00 0.00 2.57 -0.07 33 0 332 0
29JUN27 31.00 C 0.00 0.00 0.00 2.20 -0.09 33 0 50 0
29JUN27 32.00 C 0.00 0.00 0.00 1.89 -0.08 33 0 164 0
29JUN27 33.00 C 0.00 0.00 0.00 1.60 -0.09 33 0 62 0
29JUN27 34.00 C 0.00 0.00 0.00 1.36 -0.09 32 0 31 0
29JUN27 35.00 C 0.00 0.00 0.00 1.16 -0.07 33 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 0.98 -0.07 32 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 0.82 -0.07 32 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.67 -0.07 32 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.56 -0.06 32 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.49 -0.05 32 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 0.41 -0.04 32 0 35 0
29SEP27 19.50 C 0.00 0.00 0.00 9.58 -0.02 38 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.16 -0.01 38 0 11 0
29SEP27 21.00 C 0.00 0.00 0.00 8.33 -0.02 36 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.55 -0.03 36 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.81 -0.04 35 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.12 -0.04 35 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.47 -0.05 34 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.87 -0.07 34 0 45 0
29SEP27 27.00 C 0.00 0.00 0.00 4.36 -0.04 34 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 3.88 -0.03 34 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 3.46 -0.05 34 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.07 -0.05 34 0 235 0
29SEP27 31.00 C 0.00 0.00 0.00 2.73 -0.04 34 0 130 0
29SEP27 32.00 C 0.00 0.00 0.00 2.42 -0.04 34 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 2.13 -0.05 34 0 45 0
29SEP27 34.00 C 0.00 0.00 0.00 1.88 -0.04 34 0 56 0
29SEP27 35.00 C 0.00 0.00 0.00 1.65 -0.05 34 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 1.45 -0.04 34 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 1.28 -0.04 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.08 -0.07 33 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.95 -0.04 33 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.84 -0.03 33 0 47 0
TOTAL CALL 867 59,646 -222
29SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
29SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
29SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 343 0
29SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,148 0
29SEP26 28.00 P 0.14 0.14 0.06 0.00 -0.12 0 52 955 -52
29SEP26 29.00 P 0.90 0.90 0.90 0.82 -0.03 0 35 0 -1,056
29SEP26 30.00 P 1.90 1.90 1.90 1.82 -0.02 0 5 0 -1,803
29SEP26 31.00 P 0.00 0.00 0.00 2.82 -0.02 0 0 0 -1,000
29SEP26 32.00 P 0.00 0.00 0.00 3.82 -0.02 0 0 0 -27
29SEP26 33.00 P 4.93 4.93 4.93 4.82 -0.02 0 2 0 -78
29SEP26 34.00 P 5.92 5.92 5.92 5.82 -0.02 0 2 0 -479
29SEP26 35.00 P 0.00 0.00 0.00 6.82 -0.07 0 0 0 -500
29SEP26 36.00 P 0.00 0.00 0.00 7.82 -0.02 0 0 0 -15
29SEP26 37.00 P 0.00 0.00 0.00 8.82 -0.08 0 0 0 -1,000
29SEP26 38.00 P 0.00 0.00 0.00 9.82 -0.08 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.82 -0.07 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.82 -0.07 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.82 -0.08 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.82 -0.02 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.82 -0.07 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.82 -0.02 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.82 -0.07 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.82 -0.07 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.82 -0.02 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.82 -0.07 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.82 -0.07 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29OCT26 23.00 P 0.02 0.02 0.02 0.01 0.00 32 40 100 +40
29OCT26 24.00 P 0.07 0.07 0.05 0.02 -0.01 28 22 170 0
29OCT26 25.00 P 0.14 0.14 0.14 0.07 -0.01 29 5 111 +5
29OCT26 26.00 P 0.22 0.24 0.22 0.19 -0.03 29 11 819 +11
29OCT26 27.00 P 0.00 0.00 0.00 0.44 -0.03 29 0 4,492 0
29OCT26 28.00 P 0.86 0.86 0.86 0.82 -0.06 29 5 3,931 0
29OCT26 29.00 P 0.00 0.00 0.00 1.38 -0.06 29 0 2,650 0
29OCT26 30.00 P 2.03 2.03 2.03 2.15 +0.02 31 5 904 +5
29OCT26 31.00 P 0.00 0.00 0.00 2.93 -0.03 29 0 208 0
29OCT26 32.00 P 0.00 0.00 0.00 3.85 -0.03 28 0 148 0
29OCT26 33.00 P 0.00 0.00 0.00 4.82 -0.02 0 0 42 0
29OCT26 34.00 P 5.91 5.91 5.91 5.83 -0.08 35 2 2 +2
29OCT26 35.00 P 0.00 0.00 0.00 6.83 -0.07 40 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.82 -0.09 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.83 -0.08 48 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.83 -0.07 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.83 -0.07 56 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.83 -0.07 60 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 90 0
27NOV26 23.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 15 0
27NOV26 24.00 P 0.21 0.21 0.21 0.15 -0.02 31 15 100 +15
27NOV26 25.00 P 0.00 0.00 0.00 0.30 -0.02 31 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.52 -0.04 31 0 159 0
27NOV26 27.00 P 0.84 0.84 0.84 0.86 -0.04 32 15 1,879 0
27NOV26 28.00 P 0.00 0.00 0.00 1.27 -0.06 31 0 1,892 0
27NOV26 29.00 P 0.00 0.00 0.00 1.81 0.00 31 0 623 0
27NOV26 30.00 P 0.00 0.00 0.00 2.47 -0.03 31 0 1,327 0
27NOV26 31.00 P 0.00 0.00 0.00 3.22 -0.04 31 0 225 0
27NOV26 32.00 P 0.00 0.00 0.00 4.04 -0.04 31 0 60 0
27NOV26 33.00 P 5.03 5.03 5.03 4.93 -0.11 31 2 48 +2
27NOV26 34.00 P 0.00 0.00 0.00 5.84 -0.12 29 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.83 -0.07 31 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 7.82 -0.09 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.83 -0.08 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.83 -0.07 41 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.83 -0.07 43 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.83 -0.07 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 2 0
30DEC26 22.00 P 0.16 0.16 0.16 0.09 -0.03 31 45 82 +39
30DEC26 23.00 P 0.00 0.00 0.00 0.18 -0.03 31 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.31 -0.05 31 0 333 0
30DEC26 25.00 P 0.00 0.00 0.00 0.52 -0.06 31 0 395 0
30DEC26 26.00 P 0.00 0.00 0.00 0.80 -0.06 31 0 538 0
30DEC26 27.00 P 1.14 1.14 1.13 1.17 -0.03 32 49 326 +34
30DEC26 28.00 P 1.67 1.67 1.58 1.59 -0.05 31 48 1,770 +30
30DEC26 29.00 P 2.11 2.11 2.11 2.13 -0.03 31 32 381 +32
30DEC26 30.00 P 0.00 0.00 0.00 2.73 -0.10 30 0 3,976 0
30DEC26 31.00 P 0.00 0.00 0.00 3.48 -0.08 31 0 686 0
30DEC26 32.00 P 0.00 0.00 0.00 4.30 -0.01 32 0 164 0
30DEC26 33.00 P 0.00 0.00 0.00 5.08 -0.12 31 0 104 0
30DEC26 34.00 P 0.00 0.00 0.00 5.96 -0.11 31 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 6.88 -0.10 30 0 68 0
30DEC26 36.00 P 0.00 0.00 0.00 7.84 -0.08 31 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.84 -0.07 33 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 9.83 -0.07 35 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 10.83 -0.07 37 0 0 -305
30DEC26 40.00 P 0.00 0.00 0.00 11.83 -0.07 39 0 2,400 0
30DEC26 41.00 P 0.00 0.00 0.00 12.83 -0.07 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.82 -0.06 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.82 -0.07 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.82 -0.06 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.82 -0.07 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.82 -0.07 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.82 -0.06 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.82 -0.07 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.82 -0.07 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 -0.03 32 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 -0.04 32 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.34 -0.06 31 0 550 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 -0.08 32 0 161 0
30MAR27 24.00 P 0.00 0.00 0.00 0.75 -0.08 32 0 280 0
30MAR27 25.00 P 0.00 0.00 0.00 1.04 -0.04 32 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 1.36 -0.07 31 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.75 -0.08 31 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 2.22 -0.08 31 0 1,684 0
30MAR27 29.00 P 0.00 0.00 0.00 2.76 -0.17 31 0 3,842 0
30MAR27 30.00 P 0.00 0.00 0.00 3.38 -0.14 31 0 3,232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.04 -0.11 31 0 271 0
30MAR27 32.00 P 0.00 0.00 0.00 4.74 -0.14 31 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 5.51 -0.14 31 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 6.32 -0.14 31 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 7.17 -0.13 31 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 8.04 -0.12 31 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 8.94 -0.12 31 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.88 -0.10 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.84 -0.09 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.83 -0.07 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.83 -0.07 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.83 -0.05 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.82 -0.07 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.82 -0.07 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.82 -0.07 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.26 -0.03 32 0 20 0
29JUN27 19.50 P 0.00 0.00 0.00 0.31 -0.05 32 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.39 -0.04 32 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.56 -0.06 32 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.78 -0.07 32 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 1.04 -0.08 32 0 154 0
29JUN27 24.00 P 0.00 0.00 0.00 1.37 -0.05 33 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.74 -0.04 32 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 2.14 -0.04 32 0 250 0
29JUN27 27.00 P 0.00 0.00 0.00 2.61 -0.03 32 0 1,783 0
29JUN27 28.00 P 0.00 0.00 0.00 3.13 -0.03 32 0 8,018 0
29JUN27 29.00 P 0.00 0.00 0.00 3.70 -0.03 32 0 1,122 0
29JUN27 30.00 P 0.00 0.00 0.00 4.33 -0.02 32 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 5.00 -0.02 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.67 -0.14 32 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 6.41 -0.14 32 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 7.19 -0.14 32 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 7.98 -0.14 32 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 8.80 -0.13 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.65 -0.13 32 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.51 -0.13 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.40 -0.11 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.29 -0.11 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.19 -0.10 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.55 -0.03 33 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 0.66 -0.03 34 0 53 0
29SEP27 21.00 P 0.00 0.00 0.00 0.88 -0.03 34 0 329 0
29SEP27 22.00 P 0.00 0.00 0.00 1.14 -0.04 34 0 29 0
29SEP27 23.00 P 0.00 0.00 0.00 1.41 -0.07 33 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 1.74 -0.06 33 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.12 -0.07 33 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.55 -0.07 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.02 -0.07 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.55 -0.07 32 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.14 -0.05 32 0 0 0
29SEP27 30.00 P 4.83 4.83 4.83 4.74 -0.02 32 5 20 0
29SEP27 31.00 P 0.00 0.00 0.00 5.40 -0.02 32 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 6.09 -0.13 32 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.81 -0.13 32 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.57 -0.13 32 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 8.34 -0.14 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.15 -0.13 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.97 -0.13 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.81 -0.13 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.67 -0.12 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.54 -0.12 32 0 15 0
TOTAL PUT 397 63,614 -6,100
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$ 4.290
29SEP26 3.30 C 0.00 0.00 0.00 0.99 - 0 0 0 -
29SEP26 3.40 C 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.49 +0.03 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.39 +0.03 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.29 +0.03 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.19 +0.03 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.09 +0.01 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
29SEP26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
29SEP26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
29SEP26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.99 - 0 0 0 -
29OCT26 3.40 C 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.60 +0.03 22 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.50 +0.03 18 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.40 +0.03 13 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.31 +0.03 19 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.22 +0.03 17 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.15 +0.03 18 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 213 0
29OCT26 4.60 C 0.00 0.00 0.00 0.02 +0.01 21 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 21 0 282 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 391 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 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 54 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 72 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 3.30 C 0.00 0.00 0.00 1.00 - 0 0 0 -
27NOV26 3.40 C 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.61 +0.03 18 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.51 +0.02 14 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.42 +0.02 17 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.33 +0.02 17 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.25 +0.01 17 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.19 +0.02 18 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
27NOV26 4.40 C 0.08 0.08 0.08 0.09 +0.01 18 60 60 +60
27NOV26 4.50 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 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 38 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.01 - 0 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.82 +0.02 21 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.72 +0.02 17 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.62 +0.01 14 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.53 +0.02 17 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.45 +0.02 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.36 +0.01 17 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.29 +0.02 18 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 +0.02 17 0 63 0
30DEC26 4.30 C 0.00 0.00 0.00 0.17 +0.02 18 0 0 0
30DEC26 4.40 C 0.12 0.12 0.12 0.13 +0.02 19 30 30 +30
30DEC26 4.50 C 0.00 0.00 0.00 0.09 +0.01 18 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.04 0.00 18 0 14 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 0.00 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 18 0 180 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 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 49 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.04 - 15 0 0 -
30MAR27 3.40 C 0.00 0.00 0.00 0.95 +0.02 20 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.85 +0.01 17 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.76 +0.01 18 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.67 +0.01 18 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.59 +0.02 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.51 +0.02 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.44 +0.02 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.37 +0.02 18 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.30 +0.03 18 0 45 0
30MAR27 4.30 C 0.00 0.00 0.00 0.24 +0.02 17 0 389 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 +0.02 18 0 121 0
30MAR27 4.50 C 0.00 0.00 0.00 0.16 +0.02 18 0 91 0
30MAR27 4.60 C 0.00 0.00 0.00 0.12 0.00 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.10 +0.01 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.06 0.00 18 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.08 - 20 0 0 -
29JUN27 3.40 C 0.00 0.00 0.00 0.99 +0.02 20 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.90 +0.02 20 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.81 +0.02 19 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.73 +0.02 19 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.65 +0.02 19 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.57 +0.02 19 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.50 +0.02 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.44 +0.02 19 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.36 +0.01 17 0 15 0
29JUN27 4.30 C 0.00 0.00 0.00 0.31 +0.01 18 0 15 0
29JUN27 4.40 C 0.00 0.00 0.00 0.27 +0.02 18 0 15 0
29JUN27 4.50 C 0.00 0.00 0.00 0.22 +0.01 18 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 0.19 +0.01 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.16 +0.01 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.13 0.00 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.10 0.00 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.03 0.00 18 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.02 +0.01 19 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 26 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.09 - 23 0 0 -
29SEP27 3.40 C 0.00 0.00 0.00 1.00 +0.03 23 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.91 +0.03 22 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.82 +0.03 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.74 +0.03 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.65 +0.02 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.57 +0.02 19 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.50 +0.02 19 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.44 +0.02 19 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.37 +0.02 18 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.32 +0.02 19 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.27 +0.02 19 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.22 +0.01 18 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.05 0.00 18 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 0.02 +0.01 19 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 90 9,130 +90
29SEP26 3.30 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29SEP26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.00 -0.03 0 0 48 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 -0.07 0 0 0 -196
29SEP26 4.40 P 0.15 0.15 0.14 0.11 -0.05 0 160 0 -575
29SEP26 4.50 P 0.00 0.00 0.00 0.21 -0.04 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 -0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 -0.06 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.61 -0.04 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.96 -0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.21 -0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.46 -0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.71 -0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.96 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.21 -0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.46 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.71 -0.04 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 - 53 0 0 -
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.03 0.00 20 0 107 0
29OCT26 4.20 P 0.00 0.00 0.00 0.05 -0.01 18 0 933 0
29OCT26 4.30 P 0.00 0.00 0.00 0.09 -0.01 18 0 421 0
29OCT26 4.40 P 0.18 0.18 0.18 0.16 -0.01 20 160 168 +160
29OCT26 4.50 P 0.00 0.00 0.00 0.23 -0.02 19 0 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.32 -0.03 20 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.42 -0.03 25 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.52 -0.05 29 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.62 -0.03 33 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.72 -0.03 37 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.97 -0.03 45 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.22 -0.03 54 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.47 -0.03 61 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.72 -0.03 68 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.97 -0.03 74 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.22 -0.03 81 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.47 -0.03 86 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.72 -0.03 92 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.97 -0.03 97 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 - 38 0 0 -
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.09 -0.01 20 0 100 0
27NOV26 4.30 P 0.00 0.00 0.00 0.14 -0.01 20 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.26 -0.01 20 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.34 -0.01 20 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.43 -0.02 22 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.52 -0.05 22 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.62 -0.03 25 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.72 -0.03 28 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.97 -0.03 34 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.22 -0.03 40 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.47 -0.03 46 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.72 -0.03 51 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.97 -0.03 56 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.22 -0.03 61 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.47 -0.03 65 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 - 31 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 0.00 20 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 4.00 P 0.05 0.05 0.05 0.05 -0.01 19 150 190 +150
30DEC26 4.10 P 0.00 0.00 0.00 0.08 -0.01 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 -0.02 19 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 -0.02 19 0 578 0
30DEC26 4.40 P 0.22 0.22 0.22 0.22 -0.02 20 13 149 +13
30DEC26 4.50 P 0.00 0.00 0.00 0.28 -0.01 19 0 135 0
30DEC26 4.60 P 0.00 0.00 0.00 0.36 -0.01 20 0 595 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 -0.01 20 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 -0.04 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 -0.03 21 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.72 -0.03 24 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.97 -0.03 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.22 -0.03 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.47 -0.03 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.73 -0.02 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.97 -0.03 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.22 -0.03 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.47 -0.03 55 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.72 -0.03 58 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.97 -0.03 61 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.22 -0.03 65 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.47 -0.03 68 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.73 -0.02 75 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 - 22 0 0 -
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 0.00 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 -0.02 18 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 -0.02 18 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 -0.02 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.33 -0.02 19 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.40 -0.02 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.47 -0.01 19 0 226 0
30MAR27 4.80 P 0.00 0.00 0.00 0.55 -0.02 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.64 -0.01 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.73 -0.02 21 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.97 -0.03 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.22 -0.03 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.47 -0.03 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.73 -0.02 36 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.97 -0.03 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.22 -0.03 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.47 -0.03 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.72 -0.03 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.97 -0.03 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.22 -0.03 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.47 -0.03 53 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.01 - 18 0 0 -
29JUN27 3.40 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.10 0.00 19 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.12 -0.02 18 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.16 0.00 19 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.20 -0.01 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.25 -0.01 19 0 396 0
29JUN27 4.40 P 0.00 0.00 0.00 0.31 -0.01 19 0 15 0
29JUN27 4.50 P 0.00 0.00 0.00 0.37 -0.01 19 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.43 0.00 19 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.50 0.00 19 0 29 0
29JUN27 4.80 P 0.00 0.00 0.00 0.57 -0.01 19 0 0 0
29JUN27 4.90 P 0.66 0.66 0.66 0.66 0.00 20 30 30 +30
29JUN27 5.00 P 0.00 0.00 0.00 0.74 -0.01 19 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.97 -0.03 20 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.22 -0.03 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.47 -0.03 27 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.73 -0.02 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.97 -0.03 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.22 -0.03 35 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.47 -0.03 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.72 -0.03 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.97 -0.03 42 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.04 - 18 0 0 -
29SEP27 3.40 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.13 -0.01 17 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.17 0.00 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.21 0.00 18 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.25 -0.01 17 0 32 0
29SEP27 4.10 P 0.00 0.00 0.00 0.30 -0.01 17 0 30 0
29SEP27 4.20 P 0.00 0.00 0.00 0.36 -0.01 17 0 20 0
29SEP27 4.30 P 0.00 0.00 0.00 0.42 -0.01 17 0 25 0
29SEP27 4.40 P 0.00 0.00 0.00 0.48 -0.02 16 0 80 0
29SEP27 4.50 P 0.00 0.00 0.00 0.55 -0.02 16 0 21 0
29SEP27 4.60 P 0.00 0.00 0.00 0.63 -0.02 17 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.70 -0.02 16 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.78 -0.02 15 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.86 -0.03 14 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.95 -0.02 14 0 120 0
29SEP27 5.25 P 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.85 -0.04 0 0 0 0
TOTAL PUT 513 6,954 -418
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.165
29SEP26 2.20 C 0.00 0.00 0.00 0.97 - 0 0 0 -
29SEP26 2.30 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.27 +0.01 0 0 0 0
29SEP26 3.00 C 0.14 0.14 0.14 0.17 +0.01 0 2 0 -2
29SEP26 3.10 C 0.00 0.00 0.00 0.07 +0.01 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
29SEP26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 567 0
29SEP26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 347 0
29SEP26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 346 0
29SEP26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29OCT26 2.20 C 0.00 0.00 0.00 0.97 - 0 0 0 -
29OCT26 2.30 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.67 0.00 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.57 0.00 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
29OCT26 2.90 C 0.28 0.28 0.28 0.29 +0.01 28 2 2 +2
29OCT26 3.00 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.09 +0.01 28 0 243 0
29OCT26 3.30 C 0.00 0.00 0.00 0.06 +0.01 30 0 42 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 0.00 28 0 370 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 0.00 30 0 150 0
29OCT26 3.60 C 0.02 0.02 0.02 0.01 0.00 30 5 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 67 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.98 - 46 0 0 -
27NOV26 2.30 C 0.00 0.00 0.00 0.88 0.00 40 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.78 0.00 35 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.68 0.00 29 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.58 -0.01 24 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.49 0.00 28 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.40 0.00 27 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.33 +0.01 31 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.24 0.00 26 0 180 0
27NOV26 3.10 C 0.00 0.00 0.00 0.18 0.00 27 0 14 0
27NOV26 3.20 C 0.00 0.00 0.00 0.13 0.00 27 0 180 0
27NOV26 3.30 C 0.00 0.00 0.00 0.10 +0.01 29 0 522 0
27NOV26 3.40 C 0.07 0.07 0.07 0.07 +0.01 29 10 520 +10
27NOV26 3.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 0.00 29 0 586 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 29 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 2.20 C 0.00 0.00 0.00 0.99 - 41 0 0 -
30DEC26 2.30 C 0.00 0.00 0.00 0.89 0.00 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.79 0.00 32 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.69 0.00 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.59 -0.01 23 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.50 -0.01 24 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.42 0.00 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.28 0.00 27 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.22 0.00 27 0 83 0
30DEC26 3.20 C 0.00 0.00 0.00 0.17 0.00 27 0 201 0
30DEC26 3.30 C 0.00 0.00 0.00 0.13 0.00 27 0 240 0
30DEC26 3.40 C 0.00 0.00 0.00 0.10 0.00 28 0 791 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 140 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 +0.01 29 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 0.00 29 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 0.00 29 0 180 0
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 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 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 46 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 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 2.20 C 0.00 0.00 0.00 1.01 - 32 0 0 -
30MAR27 2.30 C 0.00 0.00 0.00 0.91 -0.01 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.81 -0.01 24 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.72 0.00 25 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.63 0.00 24 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.54 -0.01 23 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.46 -0.01 23 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.39 -0.01 23 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.27 -0.01 23 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.23 0.00 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.19 0.00 25 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.15 0.00 25 0 726 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 0.00 25 0 730 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 0.00 26 0 114 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 0.00 25 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 0.00 26 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 0.00 26 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 0.00 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 27 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 32 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 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 2.20 C 0.00 0.00 0.00 1.04 - 31 0 0 -
29JUN27 2.30 C 0.00 0.00 0.00 0.94 0.00 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.85 0.00 27 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.75 -0.01 23 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.67 0.00 24 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.59 -0.01 24 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.52 0.00 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.45 -0.01 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.40 0.00 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.34 -0.01 25 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.30 +0.01 25 0 101 0
29JUN27 3.30 C 0.00 0.00 0.00 0.26 +0.01 26 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.22 +0.01 26 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.18 0.00 25 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.15 0.00 25 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.13 +0.01 26 0 331 0
29JUN27 3.80 C 0.00 0.00 0.00 0.11 +0.01 26 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.07 0.00 25 0 43 0
29JUN27 4.10 C 0.00 0.00 0.00 0.06 0.00 25 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 25 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 2.20 C 0.00 0.00 0.00 1.04 - 29 0 0 -
29SEP27 2.30 C 0.00 0.00 0.00 0.95 0.00 28 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.85 -0.01 25 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.77 0.00 26 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.68 -0.01 24 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.61 0.00 25 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.54 0.00 25 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.47 0.00 24 0 1 0
29SEP27 3.00 C 0.00 0.00 0.00 0.42 +0.01 25 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.23 +0.01 25 0 50 0
29SEP27 3.50 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.08 0.00 24 0 50 0
29SEP27 4.10 C 0.00 0.00 0.00 0.07 0.00 25 0 10 0
29SEP27 4.20 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.05 0.00 25 0 22 0
TOTAL CALL 19 19,983 +10
29SEP26 2.20 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29SEP26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 -0.02 0 0 0 -665
29SEP26 3.30 P 0.00 0.00 0.00 0.14 -0.01 0 0 0 -201
29SEP26 3.40 P 0.00 0.00 0.00 0.24 -0.01 0 0 0 -90
29SEP26 3.50 P 0.00 0.00 0.00 0.34 -0.01 0 0 0 -230
29SEP26 3.60 P 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.54 -0.01 0 0 0 -130
29SEP26 3.80 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.74 -0.01 0 0 0 -30
29SEP26 4.00 P 0.00 0.00 0.00 0.84 -0.01 0 0 0 -160
29SEP26 4.10 P 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.84 -0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.09 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.34 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.59 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.84 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.09 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.34 -0.01 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 - 74 0 0 -
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.07 +0.01 28 0 73 0
29OCT26 3.20 P 0.00 0.00 0.00 0.12 +0.01 28 0 293 0
29OCT26 3.30 P 0.00 0.00 0.00 0.19 0.00 30 0 1,489 0
29OCT26 3.40 P 0.00 0.00 0.00 0.27 0.00 32 0 559 0
29OCT26 3.50 P 0.00 0.00 0.00 0.35 0.00 31 0 1,220 0
29OCT26 3.60 P 0.00 0.00 0.00 0.45 0.00 37 0 143 0
29OCT26 3.70 P 0.00 0.00 0.00 0.54 -0.01 35 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.64 -0.01 40 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.74 -0.01 44 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.84 -0.01 48 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.94 -0.01 52 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.04 -0.01 56 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.14 -0.01 60 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.24 -0.01 64 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.34 -0.01 68 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 - 53 0 0 -
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.11 0.00 29 0 200 0
27NOV26 3.20 P 0.00 0.00 0.00 0.17 +0.01 31 0 35 0
27NOV26 3.30 P 0.00 0.00 0.00 0.23 0.00 31 0 4,102 0
27NOV26 3.40 P 0.00 0.00 0.00 0.30 0.00 31 0 141 0
27NOV26 3.50 P 0.00 0.00 0.00 0.38 0.00 32 0 321 0
27NOV26 3.60 P 0.00 0.00 0.00 0.47 0.00 34 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.56 0.00 35 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.65 0.00 36 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.75 0.00 39 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.84 -0.01 37 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.94 -0.01 40 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.04 -0.01 43 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.14 -0.01 46 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.24 -0.01 48 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.34 -0.01 51 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 - 43 0 0 -
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 27 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 0.00 27 0 160 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 445 0
30DEC26 3.10 P 0.00 0.00 0.00 0.13 -0.01 27 0 45 0
30DEC26 3.20 P 0.00 0.00 0.00 0.19 0.00 28 0 595 0
30DEC26 3.30 P 0.00 0.00 0.00 0.25 -0.01 28 0 990 0
30DEC26 3.40 P 0.00 0.00 0.00 0.32 -0.01 29 0 322 0
30DEC26 3.50 P 0.00 0.00 0.00 0.40 0.00 30 0 461 0
30DEC26 3.60 P 0.00 0.00 0.00 0.48 -0.01 31 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.57 0.00 32 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.66 0.00 33 0 55 0
30DEC26 3.90 P 0.00 0.00 0.00 0.76 0.00 36 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.85 0.00 36 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.94 -0.01 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.04 -0.01 36 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.14 -0.01 39 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.24 -0.01 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.34 -0.01 43 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.44 -0.01 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.54 -0.01 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.64 -0.01 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.74 -0.01 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.84 -0.01 53 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.09 -0.01 58 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.34 -0.01 62 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.59 -0.01 66 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.84 -0.01 70 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.09 -0.01 74 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.34 -0.01 78 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.59 -0.01 81 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.84 -0.01 84 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.09 -0.01 87 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.34 -0.01 90 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 - 31 0 0 -
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 -0.01 24 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 2,130 0
30MAR27 3.10 P 0.00 0.00 0.00 0.17 -0.01 24 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.22 -0.01 24 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.28 0.00 25 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.35 -0.01 26 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.42 -0.01 26 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.50 -0.01 26 0 110 0
30MAR27 3.70 P 0.00 0.00 0.00 0.59 0.00 28 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.68 0.00 29 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.77 0.00 30 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.86 0.00 30 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.95 0.00 30 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 1.05 0.00 32 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.14 -0.01 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.24 -0.01 32 0 2 0
30MAR27 4.50 P 0.00 0.00 0.00 1.34 -0.01 34 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 1.44 -0.01 36 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.54 -0.01 37 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.64 -0.01 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.74 -0.01 40 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.84 -0.01 42 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.09 -0.01 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.34 -0.01 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.59 -0.01 52 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.84 -0.01 55 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.09 -0.01 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.34 -0.01 61 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.59 -0.01 63 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.84 -0.01 66 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.09 -0.01 68 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.34 -0.01 70 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29JUN27 2.30 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 0.00 25 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 0.00 25 0 515 0
29JUN27 3.10 P 0.00 0.00 0.00 0.21 -0.01 24 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.26 0.00 24 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.32 0.00 25 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.39 0.00 26 0 131 0
29JUN27 3.50 P 0.00 0.00 0.00 0.46 0.00 26 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.54 0.00 27 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.62 0.00 27 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.70 0.00 27 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.79 0.00 28 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.88 +0.01 29 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.97 +0.01 30 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 1.06 +0.01 30 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.15 0.00 30 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.24 -0.01 29 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.34 -0.01 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.44 -0.01 31 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.02 - 24 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 0.00 24 0 0 0
29SEP27 2.60 P 0.05 0.05 0.05 0.08 0.00 23 15 15 +15
29SEP27 2.70 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.18 0.00 24 0 20 0
29SEP27 3.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 71 0
29SEP27 3.10 P 0.00 0.00 0.00 0.27 0.00 23 0 44 0
29SEP27 3.20 P 0.00 0.00 0.00 0.32 -0.01 23 0 6 0
29SEP27 3.30 P 0.00 0.00 0.00 0.38 -0.01 23 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.44 -0.01 23 0 106 0
29SEP27 3.50 P 0.00 0.00 0.00 0.51 0.00 23 0 50 0
29SEP27 3.60 P 0.00 0.00 0.00 0.59 +0.01 24 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.66 0.00 23 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.75 +0.01 24 0 16 0
29SEP27 3.90 P 0.00 0.00 0.00 0.83 +0.01 24 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.91 0.00 24 0 5 0
29SEP27 4.10 P 0.00 0.00 0.00 1.00 +0.01 24 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.08 0.00 23 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.17 0.00 23 0 0 0
TOTAL PUT 15 22,206 -1,491
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$ 30.460
29SEP26 19.00 C 0.00 0.00 0.00 11.46 +0.96 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.96 +0.96 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.46 +0.79 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.46 +0.97 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.46 +0.84 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.46 +1.00 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.46 +0.83 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.46 +0.96 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.46 +1.00 0 0 0 -10
29SEP26 27.00 C 3.37 3.37 3.37 3.46 +1.00 0 2 0 -2
29SEP26 28.00 C 2.44 2.44 2.44 2.46 +0.98 0 5 0 -167
29SEP26 29.00 C 1.28 1.60 1.28 1.46 +0.84 0 75 0 -621
29SEP26 30.00 C 0.49 0.63 0.38 0.46 +0.31 0 1,929 0 -3,099
29SEP26 31.00 C 0.09 0.16 0.02 0.00 -0.02 0 259 944 -38
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 349 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 518 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 887 0
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 668 0
29SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,012 0
29SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 697 0
29SEP26 38.00 C 0.05 0.05 0.05 0.00 -0.01 0 3 609 -3
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,009 0
29SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 722 0
29SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
29SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29OCT26 19.50 C 0.00 0.00 0.00 10.99 +0.99 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.57 +0.90 77 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.58 +1.09 71 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.58 +0.84 63 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.59 +1.11 57 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.60 +0.97 50 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 5.54 +1.01 33 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 4.59 +0.78 35 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 3.71 +0.85 36 0 92 0
29OCT26 28.00 C 2.90 2.90 2.85 2.85 +0.70 35 4 43 +4
29OCT26 29.00 C 2.10 2.29 2.10 2.19 +0.67 37 92 786 0
29OCT26 30.00 C 1.64 1.76 1.61 1.58 +0.53 37 8 786 +7
29OCT26 31.00 C 1.28 1.28 1.05 1.11 +0.41 37 114 568 +90
29OCT26 32.00 C 0.56 0.80 0.56 0.73 +0.27 37 241 891 +241
29OCT26 33.00 C 0.56 0.56 0.51 0.46 +0.18 37 24 388 +1
29OCT26 34.00 C 0.34 0.37 0.33 0.28 +0.12 37 39 449 +9
29OCT26 35.00 C 0.18 0.24 0.17 0.17 +0.08 37 208 533 +200
29OCT26 36.00 C 0.13 0.15 0.13 0.09 +0.04 36 90 227 +90
29OCT26 37.00 C 0.07 0.10 0.07 0.05 +0.02 37 65 490 +15
29OCT26 38.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 448 0
29OCT26 39.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 602 0
29OCT26 42.00 C 0.01 0.01 0.01 0.01 0.00 44 100 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 11.08 +0.94 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.58 +0.80 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.59 +0.87 44 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.62 +0.83 43 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.71 +1.05 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.75 +0.86 43 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.84 +0.90 41 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 4.88 +0.96 37 0 45 0
27NOV26 27.00 C 0.00 0.00 0.00 4.07 +0.85 37 0 152 0
27NOV26 28.00 C 0.00 0.00 0.00 3.33 +0.75 37 0 141 0
27NOV26 29.00 C 2.65 2.82 2.65 2.69 +0.66 37 44 209 +15
27NOV26 30.00 C 2.08 2.08 2.08 2.12 +0.55 37 15 1,795 +5
27NOV26 31.00 C 1.68 1.68 1.64 1.65 +0.46 37 28 97 +28
27NOV26 32.00 C 1.12 1.12 1.06 1.24 +0.34 37 17 2,938 0
27NOV26 33.00 C 0.00 0.00 0.00 0.95 +0.30 37 0 219 0
27NOV26 34.00 C 0.00 0.00 0.00 0.70 +0.24 37 0 182 0
27NOV26 35.00 C 0.56 0.56 0.56 0.50 +0.18 37 7 291 +7
27NOV26 36.00 C 0.00 0.00 0.00 0.36 +0.14 37 0 426 0
27NOV26 37.00 C 0.32 0.33 0.32 0.25 +0.10 37 88 240 +88
27NOV26 38.00 C 0.00 0.00 0.00 0.17 +0.07 37 0 116 0
27NOV26 39.00 C 0.00 0.00 0.00 0.12 +0.05 37 0 497 0
27NOV26 40.00 C 0.00 0.00 0.00 0.08 +0.03 37 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.06 +0.03 38 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 11.73 +0.81 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.24 +0.87 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.75 +0.84 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.76 +0.83 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.80 +0.85 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.86 +0.85 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.95 +1.00 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.05 +0.95 38 0 138 0
30DEC26 26.00 C 0.00 0.00 0.00 5.25 +0.98 38 0 96 0
30DEC26 27.00 C 0.00 0.00 0.00 4.38 +0.74 35 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 3.69 +0.71 35 0 261 0
30DEC26 29.00 C 3.05 3.15 3.05 3.09 +0.65 36 58 287 -15
30DEC26 30.00 C 0.00 0.00 0.00 2.55 +0.57 36 0 284 0
30DEC26 31.00 C 2.04 2.04 2.04 2.08 +0.48 36 1 1,298 -1
30DEC26 32.00 C 1.59 1.67 1.59 1.65 +0.38 35 121 1,716 +121
30DEC26 33.00 C 1.30 1.39 1.30 1.33 +0.33 36 122 555 +122
30DEC26 34.00 C 1.05 1.05 1.05 1.06 +0.29 36 1 71 +1
30DEC26 35.00 C 0.90 0.90 0.81 0.82 +0.23 36 25 128 +5
30DEC26 36.00 C 0.00 0.00 0.00 0.63 +0.18 36 0 1,455 0
30DEC26 37.00 C 0.60 0.60 0.60 0.48 +0.15 36 13 73 +6
30DEC26 38.00 C 0.00 0.00 0.00 0.36 +0.11 36 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.27 +0.09 36 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.20 +0.07 36 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.15 +0.05 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.11 +0.04 36 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.08 +0.03 36 0 14 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 11.47 +0.88 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.99 +0.87 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.06 +0.85 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.13 +0.80 38 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 8.29 +0.75 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.45 +0.80 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.70 +0.84 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.01 +0.78 37 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 5.34 +0.74 37 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 4.67 +0.75 37 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 4.10 +0.68 36 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 3.59 +0.61 36 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 3.14 +0.56 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 2.73 +0.50 37 0 13 0
30MAR27 33.00 C 0.00 0.00 0.00 2.36 +0.45 37 0 14 0
30MAR27 34.00 C 2.00 2.00 2.00 2.02 +0.40 36 1 31 +1
30MAR27 35.00 C 1.80 1.80 1.80 1.73 +0.36 36 4 391 -4
30MAR27 36.00 C 0.00 0.00 0.00 1.47 +0.31 36 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.25 +0.28 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.06 +0.25 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.89 +0.21 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.73 +0.16 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.61 +0.14 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.53 +0.14 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.44 +0.12 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.37 +0.10 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.31 +0.09 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.25 +0.07 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.21 +0.06 36 0 13 0
29JUN27 19.50 C 0.00 0.00 0.00 11.79 +0.99 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.27 +0.81 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.38 +0.79 41 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 9.55 +0.80 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.74 +0.78 40 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 7.97 +0.81 39 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 7.24 +0.75 39 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 6.58 +0.79 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.95 +0.78 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.33 +0.70 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.81 +0.67 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.31 +0.62 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.84 +0.56 38 0 0 0
29JUN27 32.00 C 3.54 3.54 3.54 3.32 +0.42 37 6 16 +6
29JUN27 33.00 C 0.00 0.00 0.00 3.04 +0.48 38 0 32 0
29JUN27 34.00 C 0.00 0.00 0.00 2.69 +0.44 37 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 2.31 +0.33 37 0 470 0
29JUN27 36.00 C 0.00 0.00 0.00 2.10 +0.37 37 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.85 +0.34 37 0 16 0
29JUN27 38.00 C 0.00 0.00 0.00 1.62 +0.29 37 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 1.43 +0.28 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.25 +0.24 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 1.10 +0.22 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 0.94 +0.18 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.84 +0.17 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.74 +0.16 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.62 +0.12 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.56 +0.12 37 0 167 0
29SEP27 19.50 C 0.00 0.00 0.00 11.80 +0.80 42 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.36 +0.90 41 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.50 +0.91 40 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.68 +0.76 39 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.91 +0.76 39 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.17 +0.73 38 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.48 +0.70 38 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.85 +0.70 38 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 6.25 +0.73 38 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.69 +0.70 38 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 5.18 +0.66 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.71 +0.62 38 0 37 0
29SEP27 31.00 C 0.00 0.00 0.00 4.28 +0.58 38 0 0 0
29SEP27 32.00 C 3.92 3.92 3.92 3.77 +0.42 37 3 22 -3
29SEP27 33.00 C 0.00 0.00 0.00 3.52 +0.53 37 0 18 0
29SEP27 34.00 C 0.00 0.00 0.00 3.16 +0.46 37 0 2 0
29SEP27 35.00 C 0.00 0.00 0.00 2.87 +0.45 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.58 +0.41 37 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 2.32 +0.36 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.10 +0.36 37 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.83 +0.26 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.65 +0.24 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.49 +0.25 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.33 +0.21 37 0 1 0
TOTAL CALL 3,812 36,772 -2,901
29SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,818 0
29SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 452 0
29SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 607 0
29SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,011 0
29SEP26 29.00 P 0.02 0.02 0.02 0.00 -0.15 0 4 1,700 0
29SEP26 30.00 P 0.30 0.30 0.02 0.00 -0.69 0 49 753 -35
29SEP26 31.00 P 1.00 1.00 0.60 0.54 -1.03 0 76 0 -909
29SEP26 32.00 P 1.29 1.65 1.29 1.54 -1.00 0 236 0 -560
29SEP26 33.00 P 0.00 0.00 0.00 2.54 -1.00 0 0 0 -357
29SEP26 34.00 P 0.00 0.00 0.00 3.54 -1.00 0 0 0 -375
29SEP26 35.00 P 4.50 4.60 4.50 4.54 -1.00 0 14 0 -721
29SEP26 36.00 P 0.00 0.00 0.00 5.54 -1.00 0 0 0 -127
29SEP26 37.00 P 0.00 0.00 0.00 6.54 -1.00 0 0 0 -15
29SEP26 38.00 P 0.00 0.00 0.00 7.54 -1.00 0 0 0 -5
29SEP26 39.00 P 0.00 0.00 0.00 8.54 -1.00 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.54 -1.00 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.54 -1.00 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.54 -1.00 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.54 -1.00 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.54 -1.00 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.54 -1.00 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.54 -1.00 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.54 -1.00 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 420 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 199 0
29OCT26 26.00 P 0.10 0.10 0.10 0.09 -0.08 37 110 339 +13
29OCT26 27.00 P 0.21 0.21 0.19 0.19 -0.15 37 243 1,075 +70
29OCT26 28.00 P 0.35 0.39 0.33 0.36 -0.25 37 85 1,064 -17
29OCT26 29.00 P 0.75 0.75 0.59 0.62 -0.40 36 681 1,537 +427
29OCT26 30.00 P 1.12 1.12 0.98 1.02 -0.53 36 76 1,092 +73
29OCT26 31.00 P 1.75 1.75 1.50 1.53 -0.67 36 132 892 -38
29OCT26 32.00 P 2.18 2.28 2.13 2.21 -0.76 37 85 237 -33
29OCT26 33.00 P 0.00 0.00 0.00 2.92 -0.83 36 0 204 0
29OCT26 34.00 P 0.00 0.00 0.00 3.75 -0.89 36 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 4.64 -0.94 36 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 5.58 -1.05 36 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 6.57 -1.07 40 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 7.55 -0.99 40 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.59 -0.95 51 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.58 -0.96 54 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.62 -0.92 62 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.58 -0.96 61 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.54 -1.00 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.54 -1.00 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 286 0
27NOV26 23.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 690 0
27NOV26 24.00 P 0.00 0.00 0.00 0.09 -0.05 37 0 454 0
27NOV26 25.00 P 0.00 0.00 0.00 0.16 -0.09 36 0 180 0
27NOV26 26.00 P 0.00 0.00 0.00 0.28 -0.15 36 0 537 0
27NOV26 27.00 P 0.56 0.56 0.44 0.46 -0.21 36 38 3,799 -6
27NOV26 28.00 P 0.78 0.79 0.77 0.72 -0.30 36 60 853 -19
27NOV26 29.00 P 1.09 1.09 1.09 1.06 -0.39 36 1 593 +1
27NOV26 30.00 P 1.57 1.57 1.49 1.50 -0.49 36 88 864 +53
27NOV26 31.00 P 1.95 2.10 1.95 2.03 -0.59 36 76 341 +30
27NOV26 32.00 P 2.73 2.73 2.62 2.65 -0.58 37 90 166 +77
27NOV26 33.00 P 0.00 0.00 0.00 3.33 -0.70 37 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 4.09 -0.66 37 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 4.90 -0.84 37 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 5.82 -0.83 38 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 6.64 -1.00 35 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 7.57 -0.97 34 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 8.59 -0.95 39 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.58 -0.96 41 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.62 -0.92 47 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.60 -0.94 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.58 -0.96 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.58 -0.96 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 -0.04 36 0 108 0
30DEC26 23.00 P 0.14 0.14 0.14 0.11 -0.06 35 4 158 -4
30DEC26 24.00 P 0.18 0.18 0.18 0.19 -0.09 35 10 166 +10
30DEC26 25.00 P 0.00 0.00 0.00 0.31 -0.13 35 0 249 0
30DEC26 26.00 P 0.00 0.00 0.00 0.48 -0.18 35 0 682 0
30DEC26 27.00 P 0.78 0.78 0.78 0.71 -0.24 35 2 562 -2
30DEC26 28.00 P 1.03 1.03 1.03 1.00 -0.32 35 1 740 -1
30DEC26 29.00 P 0.00 0.00 0.00 1.38 -0.40 35 0 282 0
30DEC26 30.00 P 1.89 1.89 1.81 1.82 -0.51 35 45 139 -15
30DEC26 31.00 P 2.32 2.32 2.32 2.35 -0.59 35 6 964 0
30DEC26 32.00 P 0.00 0.00 0.00 2.95 -0.53 35 0 1,240 0
30DEC26 33.00 P 0.00 0.00 0.00 3.62 -0.56 35 0 385 0
30DEC26 34.00 P 0.00 0.00 0.00 4.35 -0.60 35 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 5.11 -0.72 35 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 5.92 -0.73 35 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 6.82 -0.82 35 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 7.66 -0.96 33 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 8.61 -0.97 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.58 -0.97 35 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 10.62 -0.92 40 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 11.60 -0.94 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.58 -0.96 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.58 -0.96 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.54 -1.00 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.54 -1.00 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.54 -1.00 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 -0.03 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 -0.04 36 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 0.19 -0.04 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.28 -0.07 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.40 -0.11 35 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.57 -0.13 35 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.78 -0.18 35 0 44 0
30MAR27 26.00 P 1.08 1.08 1.03 1.03 -0.23 35 21 147 +1
30MAR27 27.00 P 0.00 0.00 0.00 1.35 -0.26 35 0 39 0
30MAR27 28.00 P 0.00 0.00 0.00 1.71 -0.31 35 0 92 0
30MAR27 29.00 P 0.00 0.00 0.00 2.11 -0.41 35 0 11 0
30MAR27 30.00 P 2.68 2.68 2.68 2.59 -0.47 35 10 223 -10
30MAR27 31.00 P 0.00 0.00 0.00 3.13 -0.51 35 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.72 -0.58 35 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 4.40 -0.60 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.06 -0.51 36 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 5.76 -0.58 35 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 6.54 -0.59 36 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 7.33 -0.72 36 0 127 0
30MAR27 38.00 P 0.00 0.00 0.00 8.17 -0.71 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.00 -0.83 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.90 -0.89 36 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 10.81 -0.86 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.73 -0.89 36 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 12.66 -0.92 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.60 -0.96 36 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 14.56 -0.99 35 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.54 -1.00 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.54 -1.00 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.32 -0.05 37 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 0.38 -0.07 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.51 -0.11 36 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.69 -0.13 36 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 0.91 -0.17 36 0 42 0
29JUN27 24.00 P 1.11 1.11 1.11 1.17 -0.20 36 2 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.48 -0.22 36 0 251 0
29JUN27 26.00 P 0.00 0.00 0.00 1.81 -0.29 36 0 286 0
29JUN27 27.00 P 0.00 0.00 0.00 2.21 -0.31 36 0 243 0
29JUN27 28.00 P 0.00 0.00 0.00 2.64 -0.35 36 0 74 0
29JUN27 29.00 P 0.00 0.00 0.00 3.11 -0.40 36 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 3.63 -0.45 36 0 45 0
29JUN27 31.00 P 0.00 0.00 0.00 4.20 -0.49 36 0 13 0
29JUN27 32.00 P 0.00 0.00 0.00 4.81 -0.53 36 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 5.45 -0.50 36 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 6.10 -0.53 35 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 6.80 -0.56 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.57 -0.53 35 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.35 -0.51 36 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.12 -0.54 35 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 9.93 -0.66 35 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 10.75 -0.70 35 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.60 -0.71 35 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.46 -0.74 35 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.32 -0.64 35 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.20 -0.60 35 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.10 -0.67 35 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.00 -0.67 34 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.51 -0.06 37 0 20 0
29SEP27 20.00 P 0.00 0.00 0.00 0.57 -0.09 36 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 0.76 -0.11 36 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.97 -0.15 36 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 1.23 -0.17 36 0 46 0
29SEP27 24.00 P 0.00 0.00 0.00 1.53 -0.20 36 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 1.86 -0.25 36 0 21 0
29SEP27 26.00 P 0.00 0.00 0.00 2.24 -0.27 36 0 24 0
29SEP27 27.00 P 0.00 0.00 0.00 2.66 -0.30 36 0 181 0
29SEP27 28.00 P 3.12 3.12 3.10 3.10 -0.35 36 100 104 -100
29SEP27 29.00 P 0.00 0.00 0.00 3.59 -0.37 36 0 10 0
29SEP27 30.00 P 4.03 4.03 4.03 4.12 -0.44 36 20 39 +20
29SEP27 31.00 P 0.00 0.00 0.00 4.68 -0.47 35 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.28 -0.53 35 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 5.97 -0.40 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 6.59 -0.48 36 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.31 -0.45 36 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.04 -0.46 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.79 -0.48 36 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.55 -0.50 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.33 -0.53 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.13 -0.56 35 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.96 -0.56 35 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.80 -0.53 35 0 0 0
TOTAL PUT 2,365 35,535 -2,574
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 7.67 -0.03 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.17 -0.03 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.67 -0.03 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.17 -0.03 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.67 -0.03 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.17 -0.03 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.67 -0.03 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.17 -0.03 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.67 -0.03 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.17 0.00 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.67 0.00 0 0 0 -1
29SEP26 17.50 C 0.00 0.00 0.00 2.17 0.00 0 0 0 -40
29SEP26 18.00 C 1.57 1.57 1.57 1.67 0.00 0 1 0 -11
29SEP26 18.50 C 0.00 0.00 0.00 1.17 0.00 0 0 0 -38
29SEP26 19.00 C 0.71 0.74 0.71 0.67 0.00 0 30 0 -137
29SEP26 19.50 C 0.32 0.32 0.13 0.17 -0.06 0 97 0 -177
29SEP26 20.00 C 0.01 0.01 0.01 0.00 -0.02 0 1 287 -1
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 7.73 +0.03 85 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 7.22 +0.02 74 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.71 0.00 60 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.21 0.00 54 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.71 0.00 48 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.23 +0.01 54 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.74 +0.03 51 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.22 0.00 39 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.71 -0.01 23 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.21 0.00 0 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 2.71 -0.01 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.22 -0.01 19 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 1.74 -0.01 19 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.30 -0.01 20 0 52 0
29OCT26 19.00 C 0.00 0.00 0.00 0.90 -0.02 20 0 28 0
29OCT26 19.50 C 0.00 0.00 0.00 0.56 -0.02 19 0 131 0
29OCT26 20.00 C 0.44 0.44 0.36 0.35 0.00 21 53 216 +5
29OCT26 21.00 C 0.14 0.14 0.12 0.09 -0.02 20 12 93 +10
29OCT26 22.00 C 0.03 0.03 0.03 0.02 -0.01 21 1 85 +1
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 31 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 6.25 +0.01 43 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.76 +0.01 42 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.27 +0.01 40 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.79 +0.04 39 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.30 +0.01 36 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.84 +0.06 37 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.26 0.00 21 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.78 -0.01 21 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.32 0.00 22 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 1.88 -0.01 21 0 75 0
27NOV26 18.50 C 1.49 1.49 1.49 1.48 -0.01 21 1 61 0
27NOV26 19.00 C 1.14 1.16 1.13 1.12 +0.02 21 28 45 +28
27NOV26 19.50 C 0.91 0.91 0.84 0.81 0.00 21 11 25 +10
27NOV26 20.00 C 0.63 0.63 0.59 0.57 -0.01 21 35 93 +30
27NOV26 21.00 C 0.28 0.28 0.28 0.26 -0.01 21 2 35 0
27NOV26 22.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.04 0.00 22 0 12 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.79 +0.01 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.31 +0.02 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.82 +0.03 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.33 +0.03 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.87 +0.09 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.34 +0.02 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.83 0.00 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.35 0.00 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.87 0.00 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.33 -0.01 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.87 -0.01 21 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 2.43 -0.01 21 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 2.01 -0.02 21 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.64 -0.01 21 0 29 0
30DEC26 19.00 C 1.42 1.42 1.42 1.30 +0.02 21 15 112 0
30DEC26 19.50 C 0.00 0.00 0.00 1.01 +0.01 21 0 157 0
30DEC26 20.00 C 0.80 0.80 0.80 0.77 +0.01 21 2 344 0
30DEC26 21.00 C 0.00 0.00 0.00 0.42 -0.01 21 0 212 0
30DEC26 22.00 C 0.00 0.00 0.00 0.21 -0.01 21 0 57 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 26 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 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 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.85 0.00 23 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.36 0.00 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.87 0.00 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.38 0.00 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.89 0.00 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.48 +0.01 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.04 +0.05 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.57 +0.04 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.11 0.00 26 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 3.57 -0.01 22 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 3.16 -0.01 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 2.76 -0.02 22 0 15 0
30MAR27 18.00 C 2.41 2.41 2.41 2.41 0.00 22 2 15 0
30MAR27 18.50 C 0.00 0.00 0.00 2.06 -0.01 22 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.77 +0.01 22 0 51 0
30MAR27 19.50 C 0.00 0.00 0.00 1.50 +0.01 22 0 23 0
30MAR27 20.00 C 1.25 1.25 1.25 1.25 0.00 22 20 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.85 -0.02 22 0 67 0
30MAR27 22.00 C 0.60 0.60 0.60 0.56 -0.02 22 3 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.35 -0.02 22 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.21 -0.02 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 0.00 23 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 20 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.43 -0.01 17 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.95 0.00 23 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.47 0.00 23 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.13 +0.01 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.67 +0.02 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.21 +0.02 29 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.72 -0.02 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.31 +0.02 27 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 3.88 +0.01 26 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 3.37 -0.11 23 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 3.00 -0.01 23 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.66 0.00 23 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 2.33 -0.01 23 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 2.03 -0.01 23 0 31 0
29JUN27 19.50 C 0.00 0.00 0.00 1.77 -0.01 23 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.56 +0.01 23 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 1.15 0.00 23 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.82 -0.01 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.58 0.00 23 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.40 0.00 23 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.27 0.00 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.18 0.00 23 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 0.00 23 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.08 0.00 23 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 0.00 23 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 0.00 23 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 6.13 +0.01 30 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.67 +0.02 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.21 +0.02 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.78 +0.04 27 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.35 +0.05 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.94 +0.01 25 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.50 -0.04 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.14 -0.02 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.79 +0.02 23 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 2.48 +0.02 23 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.19 +0.01 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.93 -0.01 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.70 0.00 23 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.31 -0.01 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.02 0.00 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.80 -0.01 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.60 -0.01 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.45 -0.01 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.33 -0.01 24 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 0.24 -0.01 24 0 2 0
29SEP27 28.00 C 0.27 0.27 0.27 0.17 - 24 2 2 -
TOTAL CALL 316 4,906 -321
29SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
29SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,143 0
29SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
29SEP26 18.00 P 0.03 0.03 0.02 0.00 -0.01 0 50 275 -38
29SEP26 18.50 P 0.02 0.02 0.01 0.00 -0.01 0 51 369 -11
29SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
29SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 156 0
29SEP26 20.00 P 0.00 0.00 0.00 0.33 -0.04 0 0 0 -30
29SEP26 21.00 P 0.00 0.00 0.00 1.33 0.00 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.33 -0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.33 0.00 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.33 0.00 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.33 0.00 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.33 0.00 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.33 0.00 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.33 0.00 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.33 0.00 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.33 0.00 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 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 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 54 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 81 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 155 0
29OCT26 18.00 P 0.05 0.05 0.05 0.03 -0.01 20 3 178 -3
29OCT26 18.50 P 0.14 0.14 0.09 0.09 -0.01 21 4 106 +1
29OCT26 19.00 P 0.17 0.20 0.17 0.19 -0.02 20 77 71 -71
29OCT26 19.50 P 0.33 0.36 0.33 0.37 -0.03 20 46 86 +45
29OCT26 20.00 P 0.63 0.63 0.63 0.64 -0.03 21 5 38 +5
29OCT26 21.00 P 1.33 1.33 1.33 1.38 -0.01 20 12 27 +12
29OCT26 22.00 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.33 -0.02 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.33 0.00 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.33 0.00 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.33 0.00 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.33 0.00 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.33 0.00 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 31 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 0.00 23 0 29 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 41 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 0.00 22 0 15 0
27NOV26 18.00 P 0.11 0.11 0.11 0.12 -0.01 21 1 25 +1
27NOV26 18.50 P 0.20 0.20 0.20 0.22 -0.02 21 2 43 +2
27NOV26 19.00 P 0.33 0.34 0.33 0.37 -0.02 22 31 60 +27
27NOV26 19.50 P 0.00 0.00 0.00 0.57 -0.03 21 0 65 0
27NOV26 20.00 P 0.00 0.00 0.00 0.83 -0.03 22 0 70 0
27NOV26 21.00 P 1.53 1.53 1.53 1.52 -0.05 22 15 30 +3
27NOV26 22.00 P 0.00 0.00 0.00 2.37 0.00 22 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 3.33 -0.02 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.33 0.00 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.33 0.00 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.33 0.00 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.33 0.00 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.33 -0.01 0 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 25 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 22 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 0.00 22 0 141 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 16 0
30DEC26 17.00 P 0.09 0.09 0.09 0.08 0.00 22 1 245 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 -0.01 21 0 223 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 -0.01 22 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 0.33 -0.02 21 0 48 0
30DEC26 19.00 P 0.00 0.00 0.00 0.49 -0.03 21 0 111 0
30DEC26 19.50 P 0.00 0.00 0.00 0.70 -0.04 21 0 136 0
30DEC26 20.00 P 0.87 0.88 0.87 0.96 -0.05 21 2 277 +2
30DEC26 21.00 P 0.00 0.00 0.00 1.62 -0.06 21 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 2.42 -0.01 21 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.34 -0.01 21 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.33 0.00 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.33 -0.01 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.33 -0.01 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.33 -0.06 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.33 -0.01 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.33 0.00 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.33 -0.01 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.33 -0.06 0 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 0.00 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.17 0.00 22 0 29 0
30MAR27 17.00 P 0.00 0.00 0.00 0.24 -0.02 22 0 34 0
30MAR27 17.50 P 0.34 0.34 0.34 0.33 -0.02 22 3 51 -2
30MAR27 18.00 P 0.00 0.00 0.00 0.45 -0.02 22 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.60 -0.02 22 0 25 0
30MAR27 19.00 P 0.78 0.78 0.78 0.79 -0.01 22 3 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.01 -0.03 21 0 32 0
30MAR27 20.00 P 0.00 0.00 0.00 1.27 -0.04 22 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.90 -0.04 22 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 2.67 -0.04 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.50 +0.04 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.39 +0.03 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.33 -0.01 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.33 -0.01 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.33 -0.06 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.33 -0.01 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.33 0.00 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.33 -0.01 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.33 -0.06 0 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 0.01 -0.01 22 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 0.00 23 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 0.00 23 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.11 0.00 23 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.16 0.00 23 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.23 0.00 23 0 3 0
29JUN27 16.00 P 0.28 0.28 0.28 0.30 -0.01 23 5 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.40 -0.01 22 0 22 0
29JUN27 17.00 P 0.00 0.00 0.00 0.52 -0.02 22 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.69 +0.02 23 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 0.84 -0.01 22 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.07 +0.03 23 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.26 -0.08 22 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.56 +0.04 23 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 1.80 -0.02 22 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.46 -0.01 23 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 3.17 -0.09 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.94 -0.03 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.78 -0.02 23 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.66 -0.03 23 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.56 -0.03 23 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.51 0.00 23 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.43 -0.02 22 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.37 -0.02 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.36 +0.01 23 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.33 -0.06 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.15 0.00 24 0 2 0
29SEP27 14.50 P 0.00 0.00 0.00 0.21 0.00 24 0 17 0
29SEP27 15.00 P 0.00 0.00 0.00 0.28 -0.01 24 0 36 0
29SEP27 15.50 P 0.00 0.00 0.00 0.37 -0.01 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.48 0.00 24 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.61 -0.01 24 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.73 -0.04 23 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 0.90 -0.03 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.11 -0.01 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.33 0.00 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.57 -0.03 24 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 1.84 -0.03 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.13 -0.03 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.77 -0.03 24 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 3.46 +0.01 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.24 +0.02 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.07 -0.01 26 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.90 -0.03 26 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.80 -0.01 26 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.68 -0.02 26 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 8.56 - 25 0 0 -
TOTAL PUT 311 6,410 -57
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$ 14.640
29SEP26 9.25 C 0.00 0.00 0.00 5.39 -0.09 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.14 -0.09 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.89 -0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.64 -0.09 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.14 -0.09 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.64 -0.09 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.14 -0.09 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.64 -0.09 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.14 -0.09 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.64 -0.09 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.14 -0.09 0 0 0 0
29SEP26 14.00 C 0.71 0.73 0.71 0.64 -0.09 0 7 0 -7
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.11 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29SEP26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,261 0
29SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 278 0
29SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.45 - 87 0 0 -
29OCT26 9.50 C 0.00 0.00 0.00 5.19 -0.06 78 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.94 -0.06 73 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.70 -0.06 73 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.19 -0.07 61 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.70 -0.06 57 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.20 -0.06 49 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.70 -0.06 41 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.17 -0.09 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.67 -0.10 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.19 -0.09 18 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.74 -0.09 17 0 0 0
29OCT26 14.50 C 0.42 0.42 0.41 0.39 -0.07 17 9 10 +9
29OCT26 15.00 C 0.15 0.17 0.15 0.16 -0.04 17 4 389 +4
29OCT26 15.50 C 0.06 0.07 0.06 0.05 -0.02 17 4 171 +1
29OCT26 16.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 240 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 113 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.45 - 54 0 0 -
27NOV26 9.50 C 0.00 0.00 0.00 5.20 -0.08 50 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.95 -0.08 47 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.70 -0.08 44 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.20 -0.08 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.70 -0.08 31 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.20 -0.09 25 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.71 -0.08 25 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.21 -0.09 20 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.73 -0.08 19 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.28 -0.07 19 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.88 -0.04 19 0 135 0
27NOV26 14.50 C 0.53 0.62 0.53 0.58 -0.01 20 20 242 +2
27NOV26 15.00 C 0.00 0.00 0.00 0.32 -0.03 18 0 201 0
27NOV26 15.50 C 0.14 0.14 0.14 0.17 -0.01 19 1 125 +1
27NOV26 16.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 60 0
27NOV26 16.50 C 0.00 0.00 0.00 0.04 0.00 19 0 17 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 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 26 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.45 -0.09 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.20 -0.09 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.95 -0.10 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.70 -0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.20 -0.10 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.70 -0.10 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.21 -0.10 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.72 -0.09 17 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.23 -0.09 17 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.76 -0.09 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.32 -0.09 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.93 -0.09 18 0 0 0
30DEC26 14.50 C 0.62 0.62 0.62 0.63 -0.04 18 2 2 +2
30DEC26 15.00 C 0.38 0.38 0.38 0.39 -0.04 18 2 242 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 -0.04 18 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 -0.02 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 -0.02 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 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 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.45 -0.09 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.20 -0.09 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.96 -0.09 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.70 -0.10 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.20 -0.10 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.70 -0.10 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.22 -0.09 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.74 -0.08 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.25 -0.10 18 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.80 -0.10 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.39 -0.10 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.05 -0.09 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.78 -0.05 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.55 -0.05 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.38 -0.05 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.26 -0.04 18 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 -0.03 18 0 0 0
30MAR27 17.00 C 0.14 0.14 0.14 0.11 -0.03 18 1 67 -1
30MAR27 17.50 C 0.00 0.00 0.00 0.07 -0.03 18 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 23 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 9.25 C 0.00 0.00 0.00 5.45 - 0 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 5.20 -0.09 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.96 -0.09 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.70 -0.10 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.20 -0.10 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.70 -0.10 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.22 -0.10 17 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.77 -0.07 20 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.31 -0.09 19 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.91 -0.08 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.55 -0.08 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.24 -0.08 19 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.98 -0.04 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.77 -0.04 19 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 0.59 -0.04 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.46 -0.02 19 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 0.34 -0.02 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.25 -0.02 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.18 -0.03 19 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP27 9.25 C 0.00 0.00 0.00 5.46 - 28 0 0 -
29SEP27 9.50 C 0.00 0.00 0.00 5.21 -0.08 26 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.96 -0.09 24 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.71 -0.09 23 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.21 -0.09 19 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.74 -0.08 21 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.26 -0.06 19 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.83 -0.08 19 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.41 -0.09 19 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.05 -0.09 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.72 -0.09 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.43 -0.08 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.18 -0.03 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.95 -0.04 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.78 -0.02 19 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.62 -0.03 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.49 -0.03 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.39 -0.02 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.30 -0.02 19 0 6 0
29SEP27 18.00 C 0.00 0.00 0.00 0.23 -0.03 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.17 -0.03 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 50 4,283 +11
29SEP26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 30 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
29SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 163 0
29SEP26 15.00 P 0.30 0.45 0.27 0.36 +0.08 0 42 0 -2,005
29SEP26 15.50 P 0.84 0.84 0.77 0.86 +0.09 0 3 0 -43
29SEP26 16.00 P 1.31 1.32 1.31 1.36 +0.09 0 11 0 -160
29SEP26 16.50 P 0.00 0.00 0.00 1.86 +0.09 0 0 0 -32
29SEP26 17.00 P 0.00 0.00 0.00 2.36 +0.09 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.86 +0.09 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.36 +0.02 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.86 +0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.36 -0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.86 +0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.36 -0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.36 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.36 +0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.36 +0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.36 +0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.36 +0.03 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 - 71 0 0 -
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 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 20 50 +20
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 0.00 18 0 37 0
29OCT26 14.00 P 0.08 0.08 0.08 0.07 0.00 17 1 86 0
29OCT26 14.50 P 0.22 0.22 0.22 0.20 0.00 16 24 88 +24
29OCT26 15.00 P 0.48 0.49 0.44 0.47 +0.01 16 8 47 +2
29OCT26 15.50 P 0.00 0.00 0.00 0.88 +0.06 16 0 320 0
29OCT26 16.00 P 0.00 0.00 0.00 1.36 +0.09 0 0 140 0
29OCT26 16.50 P 0.00 0.00 0.00 1.86 +0.09 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.36 +0.09 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.86 +0.01 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.36 +0.01 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.86 0.00 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.36 -0.01 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.86 +0.02 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.36 -0.01 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.36 -0.01 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.36 +0.01 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.36 0.00 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.36 +0.03 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 - 51 0 0 -
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 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 33 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 24 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 0.03 +0.01 20 0 12 0
27NOV26 13.50 P 0.00 0.00 0.00 0.08 +0.02 19 0 26 0
27NOV26 14.00 P 0.17 0.17 0.17 0.18 +0.03 19 50 104 +50
27NOV26 14.50 P 0.00 0.00 0.00 0.35 +0.03 18 0 50 0
27NOV26 15.00 P 0.00 0.00 0.00 0.61 +0.03 18 0 7 0
27NOV26 15.50 P 0.00 0.00 0.00 0.95 +0.02 17 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.39 +0.08 18 0 90 0
27NOV26 16.50 P 0.00 0.00 0.00 1.86 +0.09 0 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.36 +0.09 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.86 +0.01 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.36 +0.01 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.86 0.00 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.36 -0.01 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.86 0.00 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.36 -0.01 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.36 -0.01 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.36 +0.01 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.36 0.00 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.36 +0.01 0 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 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 20 0 323 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 18 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 80 0
30DEC26 13.50 P 0.23 0.23 0.23 0.20 0.00 18 7 24 0
30DEC26 14.00 P 0.38 0.38 0.38 0.37 +0.01 18 10 25 +10
30DEC26 14.50 P 0.00 0.00 0.00 0.60 0.00 18 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.92 +0.04 18 0 20 0
30DEC26 15.50 P 1.29 1.29 1.29 1.30 +0.06 18 1 3 +1
30DEC26 16.00 P 0.00 0.00 0.00 1.72 +0.06 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 2.18 +0.08 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.68 +0.11 22 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.16 +0.02 22 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.65 0.00 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.14 -0.02 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.64 -0.02 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.13 -0.02 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.62 -0.03 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.62 -0.04 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.61 -0.04 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.60 -0.04 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.60 -0.04 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.59 -0.04 44 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 26 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 23 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 0.00 20 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 11 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 -0.01 18 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.22 -0.01 18 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.36 -0.01 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.55 -0.01 18 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.79 -0.01 18 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 1.08 +0.01 18 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.43 +0.03 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.82 +0.04 18 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 2.25 +0.06 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.72 +0.01 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.19 +0.01 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.66 -0.01 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.15 -0.02 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.64 -0.02 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.13 -0.02 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.62 -0.05 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.62 -0.04 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.61 -0.04 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.60 -0.05 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.60 -0.04 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.59 -0.04 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 - 23 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 19 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 0.00 19 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 0.00 19 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.14 0.00 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 0.00 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.34 0.00 19 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.51 +0.01 19 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.72 +0.02 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.94 -0.01 19 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.22 -0.01 18 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.56 +0.04 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.93 +0.05 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.33 +0.06 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.78 +0.07 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.23 0.00 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.69 -0.01 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.16 -0.03 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.65 -0.03 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.14 -0.05 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.63 -0.04 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.62 -0.04 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.61 -0.04 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.60 -0.05 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.60 -0.04 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.59 -0.04 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 - 20 0 0 -
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 9.75 P 0.05 0.05 0.05 0.01 0.00 18 1 1 +1
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 0.07 -0.01 19 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.12 0.00 19 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.30 0.00 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.43 0.00 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.61 +0.01 19 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.82 +0.01 19 0 1 0
29SEP27 14.50 P 0.00 0.00 0.00 1.05 0.00 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.32 -0.02 19 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.64 +0.03 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.00 +0.04 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.39 +0.05 19 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.84 +0.10 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.27 0.00 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.76 +0.03 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.23 +0.02 22 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.67 -0.03 21 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.15 -0.04 21 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.63 -0.05 20 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.62 -0.04 22 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.61 -0.04 23 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.60 -0.05 24 0 0 0
TOTAL PUT 208 3,291 -2,132
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 44.440
29SEP26 26.00 C 0.00 0.00 0.00 18.44 -0.64 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.44 -0.64 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.44 -0.64 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.44 -0.64 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.44 -0.64 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.44 -0.64 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.44 -0.64 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.44 -0.64 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.44 -0.94 0 0 0 -12
29SEP26 35.00 C 0.00 0.00 0.00 9.44 -0.64 0 0 0 -15
29SEP26 36.00 C 0.00 0.00 0.00 8.44 -0.64 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.44 -0.64 0 0 0 -45
29SEP26 38.00 C 0.00 0.00 0.00 6.44 -0.64 0 0 0 -105
29SEP26 39.00 C 0.00 0.00 0.00 5.44 -0.64 0 0 0 -330
29SEP26 40.00 C 0.00 0.00 0.00 4.44 -0.64 0 0 0 -738
29SEP26 41.00 C 0.00 0.00 0.00 3.44 -0.64 0 0 0 -465
29SEP26 42.00 C 0.00 0.00 0.00 2.44 -0.64 0 0 0 -583
29SEP26 43.00 C 1.38 1.38 1.38 1.44 -0.64 0 2 0 -1,397
29SEP26 44.00 C 0.78 0.78 0.38 0.44 -0.66 0 48 0 -1,155
29SEP26 45.00 C 0.08 0.12 0.02 0.00 -0.32 0 34 470 0
29SEP26 46.00 C 0.03 0.03 0.03 0.00 -0.04 0 7 1,151 -7
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,496 0
29SEP26 48.00 C 0.02 0.02 0.01 0.00 -0.01 0 14 1,002 -7
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 826 0
29SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 442 0
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 617 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.48 -0.63 77 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.54 -0.57 84 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.54 -0.57 78 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.54 -0.84 71 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.54 -0.57 65 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.54 -0.54 59 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.47 -0.61 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.47 -0.64 32 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 5.47 -0.64 26 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 4.48 -0.64 27 0 237 0
29OCT26 41.00 C 0.00 0.00 0.00 3.51 -0.62 26 0 363 0
29OCT26 42.00 C 0.00 0.00 0.00 2.61 -0.58 27 0 179 0
29OCT26 43.00 C 1.78 1.81 1.78 1.78 -0.55 25 17 326 +17
29OCT26 44.00 C 1.27 1.27 1.14 1.18 -0.42 26 92 469 +45
29OCT26 45.00 C 0.78 0.91 0.78 0.80 -0.26 27 8 502 +8
29OCT26 46.00 C 0.56 0.56 0.50 0.49 -0.19 27 5 637 +5
29OCT26 47.00 C 0.48 0.48 0.32 0.29 -0.13 27 33 185 +12
29OCT26 48.00 C 0.19 0.23 0.19 0.17 -0.07 27 16 758 0
29OCT26 49.00 C 0.13 0.15 0.13 0.09 -0.05 27 9 291 +5
29OCT26 50.00 C 0.09 0.09 0.09 0.05 -0.03 27 20 373 +20
29OCT26 52.50 C 0.04 0.04 0.04 0.01 -0.01 27 20 390 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.54 -0.57 61 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.54 -0.84 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.54 -0.57 51 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.60 -0.51 50 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.62 -0.49 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.47 -0.64 27 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.48 -0.64 27 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 4.52 -0.62 27 0 72 0
27NOV26 41.00 C 0.00 0.00 0.00 3.63 -0.58 27 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 2.85 -0.51 27 0 360 0
27NOV26 43.00 C 2.11 2.19 2.11 2.20 -0.38 27 28 274 -1
27NOV26 44.00 C 1.66 1.66 1.66 1.69 -0.38 27 2 223 -2
27NOV26 45.00 C 1.32 1.32 1.32 1.30 -0.30 27 15 315 0
27NOV26 46.00 C 0.97 0.99 0.97 0.97 -0.24 27 22 187 +19
27NOV26 47.00 C 0.00 0.00 0.00 0.71 -0.19 27 0 144 0
27NOV26 48.00 C 0.56 0.56 0.56 0.51 -0.15 27 1 236 0
27NOV26 49.00 C 0.00 0.00 0.00 0.36 -0.11 27 0 81 0
27NOV26 50.00 C 0.00 0.00 0.00 0.25 -0.08 27 0 373 0
27NOV26 52.50 C 0.00 0.00 0.00 0.09 -0.04 27 0 86 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 51 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 135 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.49 -0.61 63 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.49 -0.61 59 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.48 -0.63 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.54 -0.57 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.54 -0.57 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.54 -0.84 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.54 -0.57 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.60 -0.51 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.62 -0.49 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.48 -0.64 27 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.53 -0.61 27 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 4.61 -0.61 26 0 134 0
30DEC26 41.00 C 0.00 0.00 0.00 3.87 -0.52 26 0 147 0
30DEC26 42.00 C 0.00 0.00 0.00 3.21 -0.46 26 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 2.66 -0.42 27 0 244 0
30DEC26 44.00 C 2.25 2.25 2.25 2.19 -0.39 27 9 250 -9
30DEC26 45.00 C 0.00 0.00 0.00 1.77 -0.32 27 0 724 0
30DEC26 46.00 C 1.40 1.40 1.40 1.42 -0.28 27 1 392 0
30DEC26 47.00 C 0.00 0.00 0.00 1.13 -0.22 27 0 381 0
30DEC26 48.00 C 0.00 0.00 0.00 0.90 -0.18 27 0 263 0
30DEC26 49.00 C 0.74 0.74 0.74 0.70 -0.14 27 15 301 +15
30DEC26 50.00 C 0.59 0.62 0.59 0.53 -0.13 27 23 137 -1
30DEC26 52.50 C 0.00 0.00 0.00 0.26 -0.07 27 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.12 -0.04 27 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 0.00 28 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 13.49 -0.62 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.54 -0.57 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.54 -0.57 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 10.54 -0.84 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.55 -0.56 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.66 -0.49 30 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 7.86 -0.27 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.86 -0.54 26 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.13 -0.50 26 0 45 0
30MAR27 40.00 C 5.64 5.64 5.64 5.46 -0.48 26 15 291 -15
30MAR27 41.00 C 0.00 0.00 0.00 4.84 -0.44 26 0 136 0
30MAR27 42.00 C 0.00 0.00 0.00 4.33 -0.44 27 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 3.77 -0.44 27 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 3.32 -0.37 27 0 170 0
30MAR27 45.00 C 0.00 0.00 0.00 2.89 -0.35 27 0 131 0
30MAR27 46.00 C 0.00 0.00 0.00 2.50 -0.32 27 0 281 0
30MAR27 47.00 C 0.00 0.00 0.00 2.15 -0.30 27 0 227 0
30MAR27 48.00 C 0.00 0.00 0.00 1.85 -0.26 27 0 1,087 0
30MAR27 49.00 C 0.00 0.00 0.00 1.58 -0.22 27 0 144 0
30MAR27 50.00 C 0.00 0.00 0.00 1.34 -0.20 27 0 408 0
30MAR27 52.50 C 1.06 1.06 1.06 0.87 -0.15 27 15 80 +15
30MAR27 55.00 C 0.00 0.00 0.00 0.56 -0.09 27 0 82 0
30MAR27 57.50 C 0.00 0.00 0.00 0.35 -0.06 27 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.21 -0.04 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.13 -0.02 27 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 13.62 -0.49 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.71 -0.40 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.83 -0.29 32 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 10.96 -0.42 31 0 12 0
29JUN27 35.00 C 0.00 0.00 0.00 10.02 -0.40 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.22 -0.39 28 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.58 -0.26 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.83 -0.28 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.95 -0.53 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.33 -0.48 27 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 5.73 -0.49 27 0 36 0
29JUN27 42.00 C 0.00 0.00 0.00 5.19 -0.44 27 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.67 -0.44 27 0 58 0
29JUN27 44.00 C 0.00 0.00 0.00 4.21 -0.39 27 0 45 0
29JUN27 45.00 C 0.00 0.00 0.00 3.77 -0.39 27 0 119 0
29JUN27 46.00 C 0.00 0.00 0.00 3.38 -0.34 27 0 130 0
29JUN27 47.00 C 0.00 0.00 0.00 3.02 -0.31 27 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.70 -0.19 27 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.40 -0.26 27 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 2.13 -0.24 27 0 232 0
29JUN27 52.50 C 0.00 0.00 0.00 1.57 -0.20 27 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.13 -0.19 27 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.80 -0.10 27 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.57 -0.11 27 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.40 -0.08 27 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.28 -0.06 27 0 41 0
29SEP27 35.00 C 0.00 0.00 0.00 10.40 -0.27 27 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.64 -0.30 26 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.92 -0.31 26 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.23 -0.35 26 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.69 -0.25 27 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.10 -0.47 27 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.32 -0.66 26 0 30 0
29SEP27 42.00 C 0.00 0.00 0.00 5.82 -0.41 26 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 5.32 -0.42 26 0 120 0
29SEP27 44.00 C 0.00 0.00 0.00 4.88 -0.36 26 0 50 0
29SEP27 45.00 C 0.00 0.00 0.00 4.46 -0.36 26 0 131 0
29SEP27 46.00 C 0.00 0.00 0.00 4.05 -0.35 26 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 3.70 -0.32 26 0 17 0
29SEP27 48.00 C 0.00 0.00 0.00 3.35 -0.32 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.05 -0.27 26 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 2.77 -0.26 27 0 7 0
29SEP27 52.50 C 0.00 0.00 0.00 2.15 -0.22 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.69 -0.18 27 0 2 0
29SEP27 57.50 C 0.00 0.00 0.00 1.29 -0.13 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.99 -0.13 27 0 27 0
29SEP27 62.50 C 0.00 0.00 0.00 0.78 -0.10 27 0 39 0
29SEP27 65.00 C 0.00 0.00 0.00 0.57 -0.09 27 0 8 0
TOTAL CALL 471 23,359 -4,726
29SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 337 0
29SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 857 0
29SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 554 0
29SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 722 0
29SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 503 0
29SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 479 0
29SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 561 0
29SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 646 0
29SEP26 44.00 P 0.11 0.11 0.02 0.00 -0.02 0 27 893 +3
29SEP26 45.00 P 0.11 0.63 0.11 0.56 +0.31 0 43 0 -565
29SEP26 46.00 P 1.59 1.59 1.59 1.56 +0.61 0 5 0 -1,164
29SEP26 47.00 P 2.56 2.56 2.56 2.56 +0.64 0 5 0 -2,992
29SEP26 48.00 P 0.00 0.00 0.00 3.56 +0.64 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 4.56 +0.64 0 0 0 -15
29SEP26 50.00 P 0.00 0.00 0.00 5.56 +0.64 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.06 +0.64 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.56 +0.54 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.06 +0.54 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.56 +0.54 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.06 +0.54 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.56 +0.55 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.06 +0.54 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.56 +0.54 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 75 0
29OCT26 36.00 P 0.04 0.04 0.04 0.01 0.00 27 20 222 +20
29OCT26 37.00 P 0.05 0.05 0.05 0.03 +0.01 28 20 223 +20
29OCT26 38.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 106 0
29OCT26 39.00 P 0.00 0.00 0.00 0.13 +0.05 27 0 377 0
29OCT26 40.00 P 0.26 0.26 0.26 0.25 +0.09 27 4 455 +4
29OCT26 41.00 P 0.43 0.45 0.43 0.46 +0.14 27 6 326 +3
29OCT26 42.00 P 0.67 0.75 0.66 0.71 +0.16 26 398 723 -87
29OCT26 43.00 P 1.18 1.18 1.02 1.12 +0.24 26 420 662 -122
29OCT26 44.00 P 1.68 1.68 1.68 1.64 +0.33 26 1 325 -1
29OCT26 45.00 P 2.14 2.26 2.10 2.26 +0.36 25 13 225 +7
29OCT26 46.00 P 2.83 2.85 2.83 2.98 +0.40 24 62 341 +45
29OCT26 47.00 P 0.00 0.00 0.00 3.89 +0.54 26 0 474 0
29OCT26 48.00 P 0.00 0.00 0.00 4.79 +0.58 27 0 114 0
29OCT26 49.00 P 0.00 0.00 0.00 5.72 +0.61 27 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.69 +0.63 27 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.99 +0.47 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.52 +0.47 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.99 +0.44 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.48 +0.53 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.00 +0.54 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.41 +0.46 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.02 0.00 27 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 33 0
27NOV26 36.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 0.14 +0.04 27 0 130 0
27NOV26 38.00 P 0.00 0.00 0.00 0.23 +0.05 27 0 163 0
27NOV26 39.00 P 0.42 0.42 0.42 0.38 +0.08 27 15 38 +15
27NOV26 40.00 P 0.00 0.00 0.00 0.59 +0.12 27 0 184 0
27NOV26 41.00 P 0.84 0.84 0.84 0.84 +0.13 26 1 258 0
27NOV26 42.00 P 1.17 1.17 1.17 1.17 +0.17 26 3 341 -3
27NOV26 43.00 P 1.59 1.59 1.59 1.59 +0.21 26 4 759 -4
27NOV26 44.00 P 0.00 0.00 0.00 2.16 +0.32 27 0 348 0
27NOV26 45.00 P 2.49 2.78 2.49 2.74 +0.36 26 83 244 +15
27NOV26 46.00 P 3.39 3.49 3.24 3.43 +0.41 26 68 236 +19
27NOV26 47.00 P 0.00 0.00 0.00 4.21 +0.41 27 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 5.03 +0.51 27 0 182 0
27NOV26 49.00 P 0.00 0.00 0.00 5.89 +0.54 27 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 6.80 +0.58 27 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 9.06 +0.45 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.52 +0.47 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.01 +0.43 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.48 +0.50 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.00 +0.51 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.49 +0.51 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 29 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 43 0
30DEC26 32.00 P 0.07 0.07 0.07 0.02 0.00 27 3 32 -3
30DEC26 33.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 0.12 +0.03 27 0 133 0
30DEC26 36.00 P 0.00 0.00 0.00 0.19 +0.04 27 0 181 0
30DEC26 37.00 P 0.00 0.00 0.00 0.30 +0.06 27 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 0.45 +0.08 27 0 125 0
30DEC26 39.00 P 0.00 0.00 0.00 0.66 +0.12 27 0 493 0
30DEC26 40.00 P 0.00 0.00 0.00 0.90 +0.15 27 0 599 0
30DEC26 41.00 P 0.00 0.00 0.00 1.20 +0.18 26 0 653 0
30DEC26 42.00 P 1.43 1.44 1.43 1.57 +0.22 26 30 176 -9
30DEC26 43.00 P 1.85 1.86 1.84 2.01 +0.26 26 15 417 0
30DEC26 44.00 P 0.00 0.00 0.00 2.53 +0.31 26 0 169 0
30DEC26 45.00 P 0.00 0.00 0.00 3.11 +0.35 26 0 348 0
30DEC26 46.00 P 0.00 0.00 0.00 3.78 +0.47 26 0 238 0
30DEC26 47.00 P 0.00 0.00 0.00 4.52 +0.53 26 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 5.29 +0.47 26 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 6.11 +0.51 26 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 6.97 +0.54 27 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.12 +0.28 0 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.53 +0.40 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.14 +0.53 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.51 +0.40 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.02 +0.41 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.52 +0.42 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.01 +0.40 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.52 +0.33 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.14 +0.02 27 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.21 +0.03 27 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.31 +0.05 27 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.43 +0.06 27 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.59 +0.08 27 0 103 0
30MAR27 37.00 P 0.00 0.00 0.00 0.75 +0.09 26 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.00 +0.14 27 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 1.25 +0.14 26 0 34 0
30MAR27 40.00 P 0.00 0.00 0.00 1.57 +0.18 26 0 226 0
30MAR27 41.00 P 0.00 0.00 0.00 1.92 +0.21 26 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 2.33 +0.24 26 0 676 0
30MAR27 43.00 P 0.00 0.00 0.00 2.80 +0.28 26 0 1,097 0
30MAR27 44.00 P 0.00 0.00 0.00 3.31 +0.30 26 0 52 0
30MAR27 45.00 P 0.00 0.00 0.00 3.88 +0.33 26 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 4.52 +0.39 26 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 5.16 +0.46 26 0 153 0
30MAR27 48.00 P 0.00 0.00 0.00 5.93 +0.42 26 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 6.67 +0.45 26 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 7.45 +0.47 26 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 9.42 +0.24 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.67 +0.27 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.14 +0.38 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.55 +0.33 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.02 +0.32 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.52 +0.42 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.02 +0.32 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.52 +0.33 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.25 +0.02 27 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.35 +0.03 27 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.47 +0.05 27 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.61 +0.04 27 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 0.80 +0.07 27 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 1.00 +0.07 27 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.26 +0.09 27 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 1.54 +0.12 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.86 +0.14 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.23 +0.18 27 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.62 +0.21 27 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 3.05 +0.23 27 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.54 +0.27 27 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 4.05 +0.28 27 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 4.58 +0.26 27 0 495 0
29JUN27 46.00 P 0.00 0.00 0.00 5.16 +0.28 27 0 301 0
29JUN27 47.00 P 0.00 0.00 0.00 5.82 +0.32 27 0 435 0
29JUN27 48.00 P 0.00 0.00 0.00 6.49 +0.20 27 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 7.18 +0.19 27 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.92 +0.21 27 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 9.86 +0.20 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.99 +0.25 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.33 +0.38 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.58 +0.36 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.02 +0.32 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.65 +0.54 28 0 0 0
29SEP27 35.00 P 1.22 1.23 1.20 1.15 +0.10 27 24 37 +24
29SEP27 36.00 P 0.00 0.00 0.00 1.40 +0.10 27 0 46 0
29SEP27 37.00 P 0.00 0.00 0.00 1.68 +0.13 27 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 2.01 +0.14 27 0 103 0
29SEP27 39.00 P 0.00 0.00 0.00 2.36 +0.17 28 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.76 +0.19 28 0 41 0
29SEP27 41.00 P 0.00 0.00 0.00 3.17 +0.19 28 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 3.66 +0.24 28 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 4.15 +0.24 28 0 32 0
29SEP27 44.00 P 0.00 0.00 0.00 4.70 +0.29 28 0 170 0
29SEP27 45.00 P 0.00 0.00 0.00 5.27 +0.29 28 0 163 0
29SEP27 46.00 P 0.00 0.00 0.00 5.87 +0.31 28 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 6.52 +0.34 28 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 7.19 +0.36 28 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 7.88 +0.38 28 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 8.64 +0.41 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.48 +0.35 28 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.49 +0.30 28 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.60 +0.24 28 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.79 +0.24 27 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.13 +0.28 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.65 +0.41 26 0 0 0
TOTAL PUT 1,270 29,410 -4,790
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$ 9.475
29SEP26 4.80 C 0.00 0.00 0.00 4.68 +0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.58 +0.09 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.48 +0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.23 +0.09 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.98 +0.09 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.73 +0.09 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.48 +0.09 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.23 +0.08 0 0 0 -4
29SEP26 6.50 C 0.00 0.00 0.00 2.98 +0.09 0 0 0 -35
29SEP26 6.75 C 0.00 0.00 0.00 2.73 +0.09 0 0 0 -369
29SEP26 7.00 C 0.00 0.00 0.00 2.48 +0.09 0 0 0 -241
29SEP26 7.25 C 0.00 0.00 0.00 2.23 +0.09 0 0 0 -135
29SEP26 7.50 C 0.00 0.00 0.00 1.98 +0.09 0 0 0 -497
29SEP26 7.75 C 0.00 0.00 0.00 1.73 +0.09 0 0 0 -1,003
29SEP26 8.00 C 0.00 0.00 0.00 1.48 +0.09 0 0 0 -1,055
29SEP26 8.25 C 0.00 0.00 0.00 1.23 +0.08 0 0 0 -912
29SEP26 8.50 C 0.00 0.00 0.00 0.98 +0.09 0 0 0 -1,075
29SEP26 8.75 C 0.72 0.72 0.72 0.73 +0.08 0 2 0 -2,029
29SEP26 9.00 C 0.49 0.49 0.49 0.48 +0.08 0 29 0 -3,496
29SEP26 9.25 C 0.38 0.38 0.20 0.23 +0.04 0 17 0 -1,265
29SEP26 9.50 C 0.08 0.13 0.02 0.00 -0.06 0 103 1,536 -87
29SEP26 9.75 C 0.01 0.01 0.01 0.00 -0.02 0 8 1,691 -8
29SEP26 10.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 2,554 -4
29SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,126 0
29SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,926 0
29SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 621 0
29SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 505 0
29SEP26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 775 0
29SEP26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 438 0
29SEP26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 786 0
29SEP26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 439 0
29SEP26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 305 0
29SEP26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
29SEP26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 4.60 +0.11 127 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.50 +0.10 123 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.25 +0.11 114 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.00 +0.11 106 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.75 +0.11 98 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.51 +0.11 98 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.26 +0.11 90 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.01 +0.11 82 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.76 +0.11 75 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.51 +0.11 68 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 2.26 +0.11 62 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.02 +0.11 59 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.77 +0.10 52 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.54 +0.11 51 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.30 +0.05 46 0 237 0
29OCT26 8.50 C 0.00 0.00 0.00 1.06 +0.07 41 0 494 0
29OCT26 8.75 C 0.00 0.00 0.00 0.88 +0.06 44 0 752 0
29OCT26 9.00 C 0.00 0.00 0.00 0.69 +0.04 42 0 828 0
29OCT26 9.25 C 0.64 0.64 0.51 0.53 +0.03 41 202 626 +2
29OCT26 9.50 C 0.42 0.42 0.42 0.41 +0.03 42 29 1,400 +29
29OCT26 9.75 C 0.40 0.40 0.32 0.31 +0.02 43 9 1,281 +2
29OCT26 10.00 C 0.29 0.29 0.25 0.23 +0.01 43 11 1,070 0
29OCT26 10.50 C 0.16 0.18 0.13 0.12 +0.01 43 11 945 +11
29OCT26 11.00 C 0.10 0.10 0.09 0.06 0.00 44 16 1,088 +15
29OCT26 11.50 C 0.05 0.05 0.05 0.03 0.00 45 2 461 0
29OCT26 12.00 C 0.05 0.05 0.04 0.02 +0.01 48 18 799 +18
29OCT26 12.50 C 0.02 0.02 0.02 0.01 0.00 48 5 360 +5
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 59 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 3.51 +0.11 78 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.26 +0.11 72 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.01 +0.11 66 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.76 +0.11 60 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.51 +0.10 55 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.27 +0.06 53 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.02 +0.07 47 0 1,500 0
27NOV26 7.75 C 0.00 0.00 0.00 1.81 +0.10 50 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.59 +0.13 48 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.39 +0.10 48 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 1.19 +0.06 46 0 105 0
27NOV26 8.75 C 0.00 0.00 0.00 1.03 +0.06 46 0 158 0
27NOV26 9.00 C 0.00 0.00 0.00 0.86 +0.03 45 0 520 0
27NOV26 9.25 C 0.00 0.00 0.00 0.73 +0.03 45 0 485 0
27NOV26 9.50 C 0.00 0.00 0.00 0.62 +0.02 45 0 507 0
27NOV26 9.75 C 0.00 0.00 0.00 0.52 +0.02 46 0 796 0
27NOV26 10.00 C 0.48 0.48 0.48 0.44 +0.01 46 9 818 0
27NOV26 10.50 C 0.00 0.00 0.00 0.31 +0.02 47 0 661 0
27NOV26 11.00 C 0.00 0.00 0.00 0.20 +0.01 46 0 579 0
27NOV26 11.50 C 0.00 0.00 0.00 0.13 0.00 46 0 1,167 0
27NOV26 12.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 325 0
27NOV26 12.50 C 0.10 0.10 0.10 0.05 0.00 46 20 204 0
27NOV26 13.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 400 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 0.00 46 0 575 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 549 0
30DEC26 4.80 C 0.00 0.00 0.00 4.70 +0.10 88 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.60 +0.09 85 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.50 +0.10 83 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 4.25 +0.09 77 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.00 +0.09 72 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.75 +0.09 66 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.51 +0.11 65 0 15 0
30DEC26 6.25 C 0.00 0.00 0.00 3.26 +0.10 60 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.01 +0.09 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.76 +0.08 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.53 +0.08 50 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 2.31 +0.10 50 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 2.08 +0.10 48 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.89 +0.09 49 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.69 +0.08 48 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.51 +0.08 47 0 513 0
30DEC26 8.50 C 1.46 1.46 1.46 1.35 +0.09 47 10 664 -10
30DEC26 8.75 C 0.00 0.00 0.00 1.18 +0.05 46 0 786 0
30DEC26 9.00 C 0.00 0.00 0.00 1.04 +0.03 46 0 339 0
30DEC26 9.25 C 0.00 0.00 0.00 0.92 +0.04 46 0 505 0
30DEC26 9.50 C 0.00 0.00 0.00 0.80 +0.02 46 0 1,343 0
30DEC26 9.75 C 0.00 0.00 0.00 0.70 +0.02 46 0 989 0
30DEC26 10.00 C 0.00 0.00 0.00 0.61 +0.02 46 0 587 0
30DEC26 10.50 C 0.00 0.00 0.00 0.46 +0.01 46 0 1,495 0
30DEC26 11.00 C 0.00 0.00 0.00 0.35 +0.01 46 0 1,537 0
30DEC26 11.50 C 0.00 0.00 0.00 0.25 0.00 46 0 911 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 0.00 46 0 1,461 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 0.00 46 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 47 0 325 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 0.00 47 0 181 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 0.00 48 0 156 0
30DEC26 15.00 C 0.08 0.08 0.08 0.03 0.00 48 1 1,181 0
30MAR27 4.80 C 0.00 0.00 0.00 4.70 +0.10 64 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.60 +0.09 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.50 +0.09 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.25 +0.09 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.00 +0.08 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.77 +0.09 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.55 +0.08 53 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 3.34 +0.10 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.12 +0.08 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.92 +0.11 51 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.75 +0.12 52 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.53 +0.11 49 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.35 +0.08 49 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 2.17 +0.08 48 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 2.00 +0.05 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.85 +0.08 48 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.68 +0.05 46 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.55 +0.05 47 0 389 0
30MAR27 9.00 C 0.00 0.00 0.00 1.44 +0.03 47 0 405 0
30MAR27 9.25 C 0.00 0.00 0.00 1.31 +0.03 47 0 267 0
30MAR27 9.50 C 0.00 0.00 0.00 1.22 +0.04 47 0 208 0
30MAR27 9.75 C 0.00 0.00 0.00 1.12 +0.04 47 0 255 0
30MAR27 10.00 C 1.04 1.04 1.00 1.02 +0.02 47 6 819 +1
30MAR27 10.50 C 0.00 0.00 0.00 0.85 +0.03 47 0 597 0
30MAR27 11.00 C 0.00 0.00 0.00 0.72 +0.03 47 0 96 0
30MAR27 11.50 C 0.00 0.00 0.00 0.59 +0.02 47 0 328 0
30MAR27 12.00 C 0.00 0.00 0.00 0.49 +0.03 47 0 48 0
30MAR27 12.50 C 0.00 0.00 0.00 0.40 +0.01 47 0 165 0
30MAR27 13.00 C 0.00 0.00 0.00 0.33 +0.02 47 0 94 0
30MAR27 13.50 C 0.00 0.00 0.00 0.27 +0.01 47 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.22 +0.01 47 0 152 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 +0.01 47 0 379 0
29JUN27 4.80 C 0.00 0.00 0.00 4.73 +0.13 56 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.64 +0.13 56 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.55 +0.13 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.33 +0.14 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.11 +0.13 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.90 +0.13 53 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.69 +0.13 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.49 +0.11 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.29 +0.11 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.10 +0.10 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.92 +0.10 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.74 +0.09 48 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.57 +0.08 48 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.41 +0.07 48 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.26 +0.08 47 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 2.12 +0.08 47 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 1.98 +0.08 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.83 +0.04 46 0 11 0
29JUN27 9.00 C 1.77 1.77 1.77 1.71 +0.05 46 15 30 +15
29JUN27 9.25 C 0.00 0.00 0.00 1.62 +0.09 47 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 1.53 +0.12 47 0 172 0
29JUN27 9.75 C 0.00 0.00 0.00 1.42 +0.02 47 0 195 0
29JUN27 10.00 C 0.00 0.00 0.00 1.35 +0.05 48 0 152 0
29JUN27 10.50 C 0.00 0.00 0.00 1.15 +0.02 47 0 244 0
29JUN27 11.00 C 0.00 0.00 0.00 1.02 +0.04 48 0 202 0
29JUN27 11.50 C 0.00 0.00 0.00 0.90 +0.05 48 0 37 0
29JUN27 12.00 C 0.00 0.00 0.00 0.79 +0.05 48 0 55 0
29JUN27 12.50 C 0.00 0.00 0.00 0.70 +0.06 48 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.60 +0.05 48 0 15 0
29JUN27 13.50 C 0.00 0.00 0.00 0.53 +0.06 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.46 +0.05 48 0 2 0
29SEP27 6.50 C 0.00 0.00 0.00 3.39 +0.10 46 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.22 +0.10 46 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.05 +0.10 46 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.88 +0.09 46 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.73 +0.09 46 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.58 +0.08 46 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.44 +0.08 46 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.30 +0.07 45 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.17 +0.06 45 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.05 +0.05 45 0 16 0
29SEP27 9.00 C 0.00 0.00 0.00 1.94 +0.05 45 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.83 +0.05 46 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.73 +0.04 46 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.64 +0.05 46 0 4 0
29SEP27 10.00 C 0.00 0.00 0.00 1.55 +0.04 46 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.40 +0.04 46 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 1.26 +0.04 47 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 1.14 +0.04 47 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 1.03 +0.03 48 0 5 0
29SEP27 12.50 C 0.00 0.00 0.00 0.93 +0.03 48 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.83 +0.03 48 0 16 0
29SEP27 13.50 C 0.00 0.00 0.00 0.74 +0.03 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.66 +0.02 48 0 2 0
TOTAL CALL 527 57,448 -12,127
29SEP26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 658 0
29SEP26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 708 0
29SEP26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 865 0
29SEP26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,001 0
29SEP26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,907 0
29SEP26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,077 0
29SEP26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,212 0
29SEP26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,316 0
29SEP26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,208 0
29SEP26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,992 0
29SEP26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,781 0
29SEP26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,454 0
29SEP26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,555 0
29SEP26 9.25 P 0.01 0.01 0.01 0.00 -0.05 0 2 1,043 0
29SEP26 9.50 P 0.06 0.07 0.03 0.03 -0.14 0 15 0 -458
29SEP26 9.75 P 0.20 0.20 0.13 0.28 -0.09 0 15 0 -498
29SEP26 10.00 P 0.55 0.57 0.55 0.53 -0.10 0 10 0 -392
29SEP26 10.50 P 1.03 1.03 1.03 1.03 -0.08 0 1 0 -91
29SEP26 11.00 P 0.00 0.00 0.00 1.53 -0.09 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.03 -0.09 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.53 -0.09 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.03 -0.09 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.53 -0.09 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.03 -0.09 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.53 -0.09 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.03 -0.09 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.53 -0.09 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 140 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 602 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 388 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 587 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 -0.01 44 0 1,135 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 851 0
29OCT26 7.75 P 0.05 0.05 0.05 0.04 -0.01 45 1 531 -1
29OCT26 8.00 P 0.06 0.06 0.06 0.06 -0.02 44 2 584 +2
29OCT26 8.25 P 0.00 0.00 0.00 0.10 -0.02 44 0 385 0
29OCT26 8.50 P 0.15 0.15 0.15 0.15 -0.03 43 3 530 0
29OCT26 8.75 P 0.00 0.00 0.00 0.23 -0.03 44 0 906 0
29OCT26 9.00 P 0.00 0.00 0.00 0.32 -0.04 44 0 704 0
29OCT26 9.25 P 0.39 0.44 0.37 0.44 -0.04 44 33 738 +31
29OCT26 9.50 P 0.54 0.58 0.54 0.58 -0.05 44 8 499 +3
29OCT26 9.75 P 0.00 0.00 0.00 0.73 -0.06 44 0 218 0
29OCT26 10.00 P 0.00 0.00 0.00 0.92 -0.06 45 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 1.32 -0.08 47 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 1.78 -0.07 51 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.22 -0.14 47 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.70 -0.12 47 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.19 -0.15 47 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.68 -0.11 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.18 -0.10 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.67 -0.11 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 297 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 89 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 49 0 154 0
27NOV26 6.75 P 0.05 0.05 0.05 0.03 0.00 48 10 600 0
27NOV26 7.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 800 0
27NOV26 7.25 P 0.00 0.00 0.00 0.07 -0.01 47 0 344 0
27NOV26 7.50 P 0.00 0.00 0.00 0.10 -0.01 47 0 7,839 0
27NOV26 7.75 P 0.15 0.15 0.15 0.14 -0.02 47 3 10,564 +3
27NOV26 8.00 P 0.19 0.19 0.19 0.19 -0.02 47 3 632 0
27NOV26 8.25 P 0.00 0.00 0.00 0.25 -0.03 46 0 304 0
27NOV26 8.50 P 0.00 0.00 0.00 0.34 -0.02 47 0 941 0
27NOV26 8.75 P 0.00 0.00 0.00 0.43 -0.03 47 0 760 0
27NOV26 9.00 P 0.00 0.00 0.00 0.53 -0.04 46 0 550 0
27NOV26 9.25 P 0.00 0.00 0.00 0.66 -0.03 47 0 669 0
27NOV26 9.50 P 0.00 0.00 0.00 0.79 -0.04 46 0 315 0
27NOV26 9.75 P 0.00 0.00 0.00 0.94 -0.05 46 0 295 0
27NOV26 10.00 P 0.00 0.00 0.00 1.11 -0.05 47 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 1.46 -0.07 46 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 1.87 -0.08 47 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.31 -0.08 48 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.77 -0.08 49 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.24 -0.10 50 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.71 -0.12 48 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.19 -0.11 45 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.68 -0.11 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 764 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 333 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 45 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 566 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 46 0 974 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 933 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.01 47 0 859 0
30DEC26 7.00 P 0.12 0.12 0.12 0.10 -0.01 47 4 524 -4
30DEC26 7.25 P 0.00 0.00 0.00 0.13 -0.02 46 0 10,394 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 -0.02 46 0 189 0
30DEC26 7.75 P 0.00 0.00 0.00 0.23 -0.03 46 0 373 0
30DEC26 8.00 P 0.00 0.00 0.00 0.30 -0.03 46 0 532 0
30DEC26 8.25 P 0.00 0.00 0.00 0.38 -0.03 46 0 913 0
30DEC26 8.50 P 0.00 0.00 0.00 0.47 -0.04 46 0 1,136 0
30DEC26 8.75 P 0.00 0.00 0.00 0.57 -0.03 46 0 744 0
30DEC26 9.00 P 0.00 0.00 0.00 0.67 -0.05 45 0 1,619 0
30DEC26 9.25 P 0.00 0.00 0.00 0.80 -0.05 46 0 295 0
30DEC26 9.50 P 0.00 0.00 0.00 0.94 -0.05 46 0 196 0
30DEC26 9.75 P 0.00 0.00 0.00 1.09 -0.05 46 0 137 0
30DEC26 10.00 P 0.00 0.00 0.00 1.25 -0.05 46 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 1.59 -0.06 45 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 1.99 -0.07 47 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 2.40 -0.07 47 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 2.84 -0.08 47 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.30 -0.09 49 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.77 -0.08 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.22 -0.11 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.72 -0.09 50 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.20 -0.09 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.71 -0.05 55 0 15 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 46 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 49 0 441 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 0.00 48 0 51 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 0.00 48 0 66 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 335 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 -0.01 47 0 219 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 -0.01 47 0 30 0
30MAR27 6.75 P 0.24 0.24 0.24 0.22 -0.01 47 10 406 0
30MAR27 7.00 P 0.00 0.00 0.00 0.28 -0.01 47 0 110 0
30MAR27 7.25 P 0.00 0.00 0.00 0.34 -0.02 47 0 325 0
30MAR27 7.50 P 0.00 0.00 0.00 0.41 -0.02 47 0 648 0
30MAR27 7.75 P 0.00 0.00 0.00 0.47 -0.03 46 0 6,172 0
30MAR27 8.00 P 0.00 0.00 0.00 0.57 -0.02 47 0 6,723 0
30MAR27 8.25 P 0.63 0.65 0.63 0.66 -0.04 46 650 1,140 +431
30MAR27 8.50 P 0.00 0.00 0.00 0.76 -0.03 46 0 297 0
30MAR27 8.75 P 0.00 0.00 0.00 0.87 -0.03 46 0 220 0
30MAR27 9.00 P 0.00 0.00 0.00 0.98 -0.04 45 0 580 0
30MAR27 9.25 P 0.00 0.00 0.00 1.11 -0.04 46 0 351 0
30MAR27 9.50 P 0.00 0.00 0.00 1.26 -0.04 46 0 237 0
30MAR27 9.75 P 0.00 0.00 0.00 1.40 -0.05 46 0 125 0
30MAR27 10.00 P 0.00 0.00 0.00 1.57 -0.05 46 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 1.90 -0.07 46 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 2.27 -0.08 47 0 25 0
30MAR27 11.50 P 0.00 0.00 0.00 2.70 -0.04 49 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 3.07 -0.09 48 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.50 -0.09 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.96 -0.04 50 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.38 -0.09 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.86 -0.05 51 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.29 -0.10 49 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 0.12 0.12 0.12 0.08 0.00 49 3 224 +3
29JUN27 5.25 P 0.00 0.00 0.00 0.10 0.00 48 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.14 +0.01 49 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.17 +0.01 48 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.22 +0.01 49 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.27 +0.01 48 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.32 0.00 48 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.39 +0.01 48 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.46 +0.01 48 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.54 +0.01 48 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 0.63 +0.01 48 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.72 0.00 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.82 0.00 48 0 41 0
29JUN27 8.25 P 0.00 0.00 0.00 0.92 -0.01 48 0 77 0
29JUN27 8.50 P 0.00 0.00 0.00 1.03 -0.02 48 0 16 0
29JUN27 8.75 P 0.00 0.00 0.00 1.15 -0.03 48 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.28 -0.03 48 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.42 -0.03 48 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.56 -0.04 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.71 -0.05 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.87 -0.04 48 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.24 -0.02 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.58 -0.03 50 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 2.93 -0.07 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.34 -0.06 50 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 3.73 -0.08 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.15 -0.07 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.56 -0.09 50 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.01 -0.06 51 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.44 -0.02 48 0 11 0
29SEP27 6.75 P 0.00 0.00 0.00 0.52 -0.01 48 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.59 -0.02 48 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 0.69 -0.02 48 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.78 -0.02 48 0 2 0
29SEP27 7.75 P 0.00 0.00 0.00 0.88 -0.03 48 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.00 -0.02 48 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.11 -0.03 48 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.23 -0.04 48 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.37 -0.03 48 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.50 -0.03 48 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.64 -0.03 49 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.78 -0.04 48 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.94 -0.04 49 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.10 -0.04 49 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.43 -0.05 49 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.78 -0.05 49 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 3.15 -0.06 50 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.54 -0.05 50 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 3.93 -0.07 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.33 -0.08 50 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.75 -0.07 51 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.18 -0.07 51 0 0 0
TOTAL PUT 773 104,098 -971
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$ 8.480
29SEP26 4.70 C 0.00 0.00 0.00 3.78 -0.17 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.68 -0.17 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.58 -0.17 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.48 -0.17 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.23 -0.17 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.98 -0.17 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.73 -0.17 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.48 -0.17 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.23 -0.17 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.98 -0.17 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.73 -0.17 0 0 0 -1,195
29SEP26 7.00 C 0.00 0.00 0.00 1.48 -0.17 0 0 0 -70
29SEP26 7.25 C 1.35 1.35 1.35 1.23 -0.17 0 22 0 -1,300
29SEP26 7.50 C 1.05 1.05 1.05 0.98 -0.17 0 10 0 -1,005
29SEP26 7.75 C 0.80 0.80 0.80 0.73 -0.17 0 10 0 -837
29SEP26 8.00 C 0.55 0.55 0.55 0.48 -0.17 0 10 0 -728
29SEP26 8.25 C 0.30 0.30 0.30 0.23 -0.17 0 10 0 -492
29SEP26 8.50 C 0.06 0.06 0.05 0.00 -0.16 0 329 771 -129
29SEP26 8.75 C 0.00 0.00 0.00 0.00 -0.03 0 0 534 0
29SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
29SEP26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 3.68 -0.18 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.58 -0.18 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.49 -0.17 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.23 -0.18 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.99 -0.17 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.73 -0.18 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.55 -0.11 83 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.30 -0.11 75 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.99 -0.17 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.74 -0.17 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.49 -0.16 0 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.24 -0.16 0 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 1.03 -0.14 32 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.75 -0.17 13 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.54 -0.15 20 0 145 0
29OCT26 8.25 C 0.00 0.00 0.00 0.35 -0.13 20 0 425 0
29OCT26 8.50 C 0.21 0.21 0.20 0.20 -0.12 20 105 641 -15
29OCT26 8.75 C 0.19 0.19 0.10 0.11 -0.07 21 354 758 -169
29OCT26 9.00 C 0.07 0.07 0.07 0.06 -0.04 22 1 698 0
29OCT26 9.25 C 0.00 0.00 0.00 0.03 -0.02 23 0 395 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
27NOV26 5.00 C 0.00 0.00 0.00 3.50 -0.16 72 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.25 -0.16 65 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.00 -0.16 58 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.74 -0.17 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.55 -0.11 70 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.30 -0.11 63 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.02 -0.14 48 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.76 -0.15 38 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.52 -0.13 37 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.26 -0.14 27 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.03 -0.14 28 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.77 -0.16 20 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.56 -0.15 21 0 55 0
27NOV26 8.25 C 0.45 0.45 0.45 0.38 -0.14 21 10 385 +10
27NOV26 8.50 C 0.31 0.31 0.24 0.24 -0.11 21 205 1,234 +40
27NOV26 8.75 C 0.22 0.22 0.17 0.15 -0.08 22 413 270 -173
27NOV26 9.00 C 0.13 0.13 0.10 0.08 -0.06 21 157 256 -23
27NOV26 9.25 C 0.07 0.07 0.07 0.05 -0.03 22 100 100 +85
27NOV26 9.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 3.72 -0.14 81 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.62 -0.14 78 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.51 -0.15 71 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.26 -0.15 65 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.01 -0.15 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.80 -0.11 66 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.55 -0.11 60 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.30 -0.11 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.05 -0.11 49 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.77 -0.14 37 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.54 -0.13 37 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.29 -0.11 32 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 1.04 -0.13 27 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.78 -0.16 20 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.60 -0.12 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.43 -0.12 22 0 75 0
30DEC26 8.50 C 0.00 0.00 0.00 0.30 -0.10 22 0 222 0
30DEC26 8.75 C 0.29 0.29 0.29 0.20 -0.08 21 15 190 +15
30DEC26 9.00 C 0.00 0.00 0.00 0.13 -0.06 21 0 235 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.03 22 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 360 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 180 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 3.72 -0.14 61 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.62 -0.14 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.52 -0.14 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.26 -0.15 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.01 -0.15 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.80 -0.11 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.55 -0.11 45 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.30 -0.11 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.05 -0.11 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.77 -0.14 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.54 -0.13 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.31 -0.09 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.06 -0.12 22 0 0 0
30MAR27 7.75 C 0.94 0.94 0.94 0.87 -0.12 22 20 20 +20
30MAR27 8.00 C 0.00 0.00 0.00 0.72 -0.12 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.59 -0.06 23 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.47 -0.05 22 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.36 -0.06 22 0 415 0
30MAR27 9.00 C 0.36 0.36 0.36 0.28 -0.05 22 30 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.22 -0.04 22 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.17 -0.02 22 0 145 0
30MAR27 9.75 C 0.16 0.16 0.16 0.13 -0.02 22 75 420 +45
30MAR27 10.00 C 0.15 0.15 0.15 0.10 -0.01 23 15 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 3.72 -0.14 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.62 -0.14 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.52 -0.14 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.26 -0.15 41 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.01 -0.15 37 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.80 -0.11 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.55 -0.11 36 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.30 -0.11 32 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.05 -0.12 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.78 -0.13 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.60 -0.08 26 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.39 -0.09 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.21 -0.08 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.01 -0.12 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.89 -0.08 23 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.71 -0.12 22 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.60 -0.09 22 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.50 -0.08 22 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.42 -0.06 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.34 -0.06 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.28 -0.06 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.24 -0.04 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.19 -0.04 22 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.13 -0.02 23 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.03 - 23 0 0 -
29SEP27 6.00 C 0.00 0.00 0.00 2.55 -0.11 29 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.30 -0.12 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.05 -0.12 23 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.87 -0.06 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.66 -0.07 23 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.47 -0.06 23 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.29 -0.07 22 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.09 -0.15 21 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.96 -0.10 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.83 -0.10 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.72 -0.08 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.62 -0.07 22 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.52 -0.08 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.45 -0.06 22 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.38 -0.06 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.32 -0.05 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.28 -0.04 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.09 -0.02 22 0 2 0
29SEP27 12.00 C 0.00 0.00 0.00 0.06 - 22 0 0 -
TOTAL CALL 1,891 11,668 -5,921
29SEP26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 721 0
29SEP26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,145 0
29SEP26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 458 0
29SEP26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 848 0
29SEP26 8.50 P 0.04 0.04 0.04 0.02 0.00 0 7 0 -294
29SEP26 8.75 P 0.20 0.20 0.20 0.27 +0.15 0 100 0 -190
29SEP26 9.00 P 0.00 0.00 0.00 0.52 +0.16 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.77 +0.16 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.02 +0.16 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.27 +0.16 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.52 +0.12 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.02 +0.11 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.52 +0.11 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.02 +0.10 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.52 - 0 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 +0.01 23 0 71 0
29OCT26 8.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 5 0
29OCT26 8.25 P 0.10 0.11 0.10 0.11 +0.04 22 31 544 -15
29OCT26 8.50 P 0.17 0.21 0.17 0.22 +0.07 22 120 216 -14
29OCT26 8.75 P 0.00 0.00 0.00 0.36 +0.09 21 0 285 0
29OCT26 9.00 P 0.00 0.00 0.00 0.56 +0.13 22 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.78 +0.15 21 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.02 +0.16 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.27 +0.16 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.52 +0.12 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.02 +0.11 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.52 +0.10 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.02 +0.10 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.52 - 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 45 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 0 180 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 31 0
27NOV26 7.75 P 0.00 0.00 0.00 0.10 +0.02 22 0 366 0
27NOV26 8.00 P 0.16 0.17 0.15 0.17 +0.04 22 178 378 +17
27NOV26 8.25 P 0.23 0.26 0.23 0.28 +0.06 22 90 268 +60
27NOV26 8.50 P 0.35 0.35 0.35 0.42 +0.08 21 15 105 +15
27NOV26 8.75 P 0.00 0.00 0.00 0.60 +0.11 22 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.81 +0.14 23 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.01 +0.13 21 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.24 +0.14 19 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.48 +0.13 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.71 +0.12 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.21 +0.13 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.71 +0.14 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.20 +0.13 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.70 - 0 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.09 +0.02 22 0 45 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 +0.04 22 0 190 0
30DEC26 8.00 P 0.00 0.00 0.00 0.23 +0.05 22 0 77 0
30DEC26 8.25 P 0.27 0.28 0.27 0.34 +0.06 21 30 79 0
30DEC26 8.50 P 0.00 0.00 0.00 0.48 +0.08 21 0 45 0
30DEC26 8.75 P 0.00 0.00 0.00 0.65 +0.12 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.82 +0.11 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.04 +0.13 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.25 +0.13 19 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.48 +0.10 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.72 +0.12 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.21 +0.12 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.71 +0.13 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.20 +0.13 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.70 - 0 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 +0.02 22 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 63 0
30MAR27 7.25 P 0.12 0.12 0.12 0.12 +0.03 22 45 45 +45
30MAR27 7.50 P 0.00 0.00 0.00 0.19 +0.05 22 0 15 0
30MAR27 7.75 P 0.20 0.20 0.20 0.26 +0.06 22 15 15 +15
30MAR27 8.00 P 0.00 0.00 0.00 0.35 +0.07 22 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.46 +0.08 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.60 +0.10 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.76 +0.12 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.93 +0.12 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.12 +0.13 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.29 +0.07 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.50 +0.07 17 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.72 +0.07 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.25 +0.13 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.74 +0.13 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.23 +0.13 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.73 - 28 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.10 +0.02 23 0 160 0
29JUN27 7.00 P 0.15 0.15 0.15 0.15 +0.03 23 15 20 +15
29JUN27 7.25 P 0.00 0.00 0.00 0.20 +0.03 22 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.28 +0.05 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.37 +0.06 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.47 +0.06 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.59 +0.07 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.73 +0.09 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.89 +0.11 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.06 +0.12 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.20 +0.11 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.39 +0.08 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.59 +0.08 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.80 +0.08 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.25 +0.09 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.74 +0.12 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.24 +0.13 25 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.73 - 26 0 0 -
29SEP27 6.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29SEP27 6.50 P 0.13 0.13 0.13 0.10 +0.02 22 4 4 +4
29SEP27 6.75 P 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
29SEP27 7.00 P 0.20 0.20 0.20 0.19 +0.03 22 10 10 +10
29SEP27 7.25 P 0.00 0.00 0.00 0.26 +0.04 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.34 +0.05 23 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.43 +0.05 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.54 +0.07 23 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.66 +0.07 23 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.80 +0.08 23 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.95 +0.09 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.11 +0.10 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.29 +0.11 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.46 +0.10 23 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.66 +0.10 23 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.86 +0.10 23 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.28 +0.08 22 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.74 +0.09 21 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.25 +0.13 25 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.74 - 26 0 0 -
TOTAL PUT 660 12,566 -332
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$ 4.495
29SEP26 3.40 C 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.60 0.00 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.50 0.00 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
29SEP26 4.30 C 0.20 0.20 0.20 0.20 +0.01 0 1 0 -1
29SEP26 4.40 C 0.10 0.13 0.09 0.10 +0.01 0 13 0 -32
29SEP26 4.50 C 0.02 0.03 0.02 0.00 -0.03 0 85 482 -25
29SEP26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 407 0
29SEP26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
29SEP26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29SEP26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 944 0
29SEP26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,947 0
29SEP26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,735 0
29SEP26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,042 0
29SEP26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.11 0.00 51 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.81 0.00 37 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.71 0.00 33 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.41 -0.01 19 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.32 -0.01 20 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.24 -0.01 21 0 32 0
29OCT26 4.40 C 0.00 0.00 0.00 0.16 -0.02 19 0 3 0
29OCT26 4.50 C 0.12 0.14 0.10 0.11 -0.01 20 70 531 +62
29OCT26 4.60 C 0.09 0.09 0.08 0.07 -0.01 21 439 559 -398
29OCT26 4.70 C 0.00 0.00 0.00 0.05 0.00 23 0 2,215 0
29OCT26 4.80 C 0.03 0.04 0.03 0.03 0.00 23 55 144 +5
29OCT26 4.90 C 0.02 0.02 0.02 0.02 0.00 24 5 462 +5
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 47 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 60 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 71 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.02 -0.01 35 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.92 -0.01 31 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.82 -0.01 27 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.72 -0.01 24 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.62 -0.01 21 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.54 0.00 25 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.45 +0.01 24 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.36 0.00 22 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.28 -0.01 20 0 30 0
27NOV26 4.40 C 0.00 0.00 0.00 0.22 0.00 21 0 150 0
27NOV26 4.50 C 0.00 0.00 0.00 0.17 0.00 22 0 577 0
27NOV26 4.60 C 0.00 0.00 0.00 0.12 -0.01 21 0 321 0
27NOV26 4.70 C 0.10 0.10 0.10 0.09 0.00 22 485 1,010 +10
27NOV26 4.80 C 0.07 0.07 0.07 0.07 0.00 23 5 69 +5
27NOV26 4.90 C 0.05 0.05 0.05 0.05 0.00 23 150 576 +60
27NOV26 5.00 C 0.04 0.04 0.04 0.03 0.00 22 60 317 +60
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 0.00 0.00 0.00 0.01 0.00 33 0 555 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 54 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.13 -0.01 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.03 -0.01 28 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.93 -0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.83 -0.02 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.75 0.00 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.64 -0.02 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.57 0.00 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.48 0.00 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.41 +0.02 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.32 -0.02 21 0 0 0
30DEC26 4.40 C 0.29 0.29 0.29 0.26 -0.01 21 300 301 +300
30DEC26 4.50 C 0.00 0.00 0.00 0.21 -0.01 21 0 207 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 0.00 22 0 981 0
30DEC26 4.70 C 0.15 0.15 0.14 0.13 0.00 22 554 1,414 +534
30DEC26 4.80 C 0.11 0.11 0.11 0.10 0.00 22 55 2,115 +55
30DEC26 4.90 C 0.09 0.09 0.09 0.08 0.00 23 10 1,099 +5
30DEC26 5.00 C 0.07 0.07 0.07 0.06 0.00 23 1,100 11,300 +1,100
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 23 0 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 5 874 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 56 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.16 -0.02 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.09 +0.01 30 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.99 0.00 27 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.90 0.00 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.81 +0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.73 +0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.65 +0.01 24 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.57 0.00 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.50 +0.01 23 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.42 -0.01 22 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.36 -0.01 21 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.31 -0.01 22 0 9 0
30MAR27 4.60 C 0.00 0.00 0.00 0.27 0.00 22 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 0.00 22 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.20 +0.01 23 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 0.00 22 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 568 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 0.00 22 0 174 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 23 0 1,008 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 23 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 24 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 25 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 35 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 0.00 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.12 +0.01 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.03 +0.01 27 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.94 0.00 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.86 +0.01 26 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.78 +0.01 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.70 0.00 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.63 0.00 24 0 12 0
29JUN27 4.20 C 0.58 0.58 0.56 0.56 0.00 24 2 48 +2
29JUN27 4.30 C 0.00 0.00 0.00 0.50 0.00 24 0 31 0
29JUN27 4.40 C 0.00 0.00 0.00 0.44 0.00 23 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.39 0.00 23 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.34 0.00 23 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.29 -0.01 23 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.26 0.00 23 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.22 0.00 23 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.19 0.00 23 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 0.00 23 0 330 0
29JUN27 5.50 C 0.00 0.00 0.00 0.09 0.00 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 1.14 +0.01 28 0 0 0
29SEP27 3.60 C 1.04 1.06 1.04 1.03 +0.01 24 7 41 -2
29SEP27 3.70 C 0.00 0.00 0.00 0.96 +0.01 25 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.89 +0.02 26 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.81 +0.01 25 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.74 +0.01 25 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.67 +0.01 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.61 0.00 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.55 0.00 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.50 0.00 24 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.46 0.00 25 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.41 -0.01 24 0 132 0
29SEP27 4.70 C 0.00 0.00 0.00 0.38 0.00 25 0 406 0
29SEP27 4.80 C 0.00 0.00 0.00 0.34 0.00 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.30 0.00 25 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.27 0.00 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.17 0.00 26 0 3 0
29SEP27 5.75 C 0.00 0.00 0.00 0.13 0.00 26 0 5 0
29SEP27 6.00 C 0.12 0.12 0.12 0.09 -0.01 25 5 6 +5
29SEP27 6.25 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 325 0
29SEP27 6.75 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.03 0.00 26 0 325 0
TOTAL CALL 3,406 63,341 +1,750
29SEP26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,943 0
29SEP26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,212 0
29SEP26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,753 0
29SEP26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,359 0
29SEP26 4.50 P 0.01 0.02 0.01 0.01 -0.02 0 70 0 -739
29SEP26 4.60 P 0.11 0.11 0.09 0.11 -0.01 0 7 0 -449
29SEP26 4.70 P 0.19 0.19 0.19 0.21 -0.01 0 645 0 -4,296
29SEP26 4.80 P 0.00 0.00 0.00 0.31 -0.01 0 0 0 -150
29SEP26 4.90 P 0.00 0.00 0.00 0.41 -0.01 0 0 0 -120
29SEP26 5.00 P 0.50 0.50 0.50 0.51 -0.01 0 673 0 -1,739
29SEP26 5.25 P 0.00 0.00 0.00 0.76 -0.01 0 0 0 -150
29SEP26 5.50 P 0.98 0.98 0.98 1.01 -0.01 0 15 0 -140
29SEP26 5.75 P 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.51 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.76 -0.01 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 256 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 1,880 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 0.00 22 0 178 0
29OCT26 4.30 P 0.04 0.04 0.04 0.04 0.00 22 5 454 +5
29OCT26 4.40 P 0.05 0.06 0.05 0.07 0.00 22 15 2,210 0
29OCT26 4.50 P 0.12 0.12 0.12 0.11 -0.01 21 1 274 -1
29OCT26 4.60 P 0.00 0.00 0.00 0.17 -0.01 22 0 290 0
29OCT26 4.70 P 0.18 0.18 0.18 0.24 -0.01 22 5 148 +5
29OCT26 4.80 P 0.00 0.00 0.00 0.32 -0.02 21 0 420 0
29OCT26 4.90 P 0.00 0.00 0.00 0.42 0.00 26 0 158 0
29OCT26 5.00 P 0.00 0.00 0.00 0.52 0.00 30 0 74 0
29OCT26 5.25 P 0.00 0.00 0.00 0.76 -0.01 34 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.01 -0.01 41 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.26 -0.01 49 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.51 -0.01 55 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.76 -0.01 62 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.01 -0.01 68 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.26 -0.01 73 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.51 -0.01 79 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 33 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 23 0 40 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 -0.01 22 0 105 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 0.00 23 0 608 0
27NOV26 4.30 P 0.00 0.00 0.00 0.07 0.00 21 0 3,965 0
27NOV26 4.40 P 0.00 0.00 0.00 0.11 0.00 22 0 2,934 0
27NOV26 4.50 P 0.15 0.15 0.15 0.15 -0.01 21 1 114 0
27NOV26 4.60 P 0.00 0.00 0.00 0.21 -0.01 22 0 636 0
27NOV26 4.70 P 0.25 0.25 0.25 0.28 0.00 23 255 650 +237
27NOV26 4.80 P 0.00 0.00 0.00 0.35 -0.01 22 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.44 0.00 24 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.53 +0.01 25 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.76 -0.01 26 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.01 -0.01 32 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.26 -0.01 37 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.51 -0.01 42 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.76 -0.01 47 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.01 -0.01 52 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.26 -0.01 56 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.51 -0.01 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 24 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 21 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 22 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 0.00 23 0 376 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 0.00 22 0 3,373 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 +0.01 23 0 2,564 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 0.00 21 0 669 0
30DEC26 4.40 P 0.13 0.13 0.13 0.14 0.00 22 1 876 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 0.00 22 0 8,065 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 0.00 23 0 1,271 0
30DEC26 4.70 P 0.00 0.00 0.00 0.31 -0.01 22 0 3,661 0
30DEC26 4.80 P 0.35 0.35 0.35 0.38 -0.01 22 245 503 +103
30DEC26 4.90 P 0.00 0.00 0.00 0.45 -0.02 22 0 1,393 0
30DEC26 5.00 P 0.51 0.53 0.51 0.53 0.00 21 536 2,425 +68
30DEC26 5.25 P 0.00 0.00 0.00 0.76 -0.01 22 0 1,608 0
30DEC26 5.50 P 0.00 0.00 0.00 1.03 +0.01 33 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 0.00 35 0 319 0
30DEC26 6.00 P 0.00 0.00 0.00 1.51 -0.01 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 -0.01 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.01 -0.01 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 -0.01 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.51 -0.01 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.76 -0.01 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.01 -0.01 57 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.26 -0.01 60 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.51 -0.01 63 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.76 -0.01 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 0.00 21 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 22 0 8 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 0.00 22 0 50 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 0.00 22 0 29 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 0.00 21 0 366 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 0.00 22 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 0.00 22 0 291 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 -0.01 21 0 1,568 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 0.00 22 0 46 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 -0.01 21 0 326 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 0.00 22 0 146 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 0.00 23 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.44 -0.01 22 0 439 0
30MAR27 4.90 P 0.00 0.00 0.00 0.51 -0.01 22 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.60 0.00 24 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.81 -0.01 25 0 178 0
30MAR27 5.50 P 0.99 0.99 0.99 1.04 +0.02 27 91 214 +91
30MAR27 5.75 P 0.00 0.00 0.00 1.29 0.00 31 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.51 -0.01 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.76 -0.01 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.01 -0.01 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.26 -0.01 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.51 -0.01 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.76 -0.01 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.01 -0.01 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.26 -0.01 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.51 -0.01 50 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.06 0.00 23 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.07 -0.01 22 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.09 -0.01 22 0 495 0
29JUN27 3.90 P 0.00 0.00 0.00 0.11 -0.02 22 0 23 0
29JUN27 4.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 330 0
29JUN27 4.10 P 0.00 0.00 0.00 0.17 -0.01 22 0 45 0
29JUN27 4.20 P 0.00 0.00 0.00 0.21 -0.02 22 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.25 -0.01 22 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.29 -0.01 21 0 378 0
29JUN27 4.50 P 0.00 0.00 0.00 0.34 -0.02 21 0 178 0
29JUN27 4.60 P 0.00 0.00 0.00 0.40 -0.01 22 0 157 0
29JUN27 4.70 P 0.00 0.00 0.00 0.47 0.00 22 0 324 0
29JUN27 4.80 P 0.00 0.00 0.00 0.52 -0.01 21 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.58 -0.02 21 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.65 -0.02 20 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.85 -0.01 21 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 1.06 -0.01 21 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.29 0.00 22 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.52 0.00 22 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.76 -0.01 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.01 -0.01 26 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.26 -0.01 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.51 -0.01 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.76 -0.01 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.01 -0.01 36 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 1 0
29SEP27 3.60 P 0.00 0.00 0.00 0.10 -0.02 25 0 7 0
29SEP27 3.70 P 0.00 0.00 0.00 0.13 0.00 25 0 1 0
29SEP27 3.80 P 0.00 0.00 0.00 0.15 -0.01 25 0 13 0
29SEP27 3.90 P 0.00 0.00 0.00 0.18 -0.01 25 0 1 0
29SEP27 4.00 P 0.00 0.00 0.00 0.22 0.00 25 0 53 0
29SEP27 4.10 P 0.00 0.00 0.00 0.26 0.00 25 0 5 0
29SEP27 4.20 P 0.00 0.00 0.00 0.31 0.00 26 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.35 0.00 25 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.41 +0.01 26 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.46 0.00 26 0 128 0
29SEP27 4.60 P 0.00 0.00 0.00 0.52 0.00 26 0 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.58 0.00 26 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.63 -0.02 25 0 30 0
29SEP27 4.90 P 0.00 0.00 0.00 0.71 0.00 26 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.79 0.00 27 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 0.97 -0.01 27 0 0 0
29SEP27 5.50 P 1.15 1.16 1.15 1.17 -0.02 28 15 15 +15
29SEP27 5.75 P 0.00 0.00 0.00 1.39 -0.01 29 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.61 -0.01 29 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.84 -0.01 31 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.07 -0.01 31 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.30 -0.01 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.54 -0.01 33 0 2 0
TOTAL PUT 2,580 59,160 -7,260
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$ 24.220
29SEP26 17.50 C 0.00 0.00 0.00 6.72 +0.09 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.22 +0.05 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.72 +0.04 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.22 +0.04 0 0 0 -3
29SEP26 19.50 C 0.00 0.00 0.00 4.72 +0.04 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.22 +0.06 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.22 +0.14 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.22 +0.14 0 0 0 -10
29SEP26 23.00 C 1.12 1.24 1.08 1.22 +0.12 0 291 0 -308
29SEP26 24.00 C 0.23 0.27 0.18 0.22 -0.05 0 316 0 -400
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 622 0
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 393 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,503 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 820 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 682 0
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 462 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 421 0
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 376 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 359 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 489 0
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29OCT26 17.50 C 0.00 0.00 0.00 6.73 +0.01 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.24 +0.02 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.77 +0.02 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.24 0.00 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.75 +0.07 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.26 +0.08 0 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 3.34 +0.11 34 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 2.47 +0.09 34 0 15 0
29OCT26 23.00 C 1.65 1.66 1.65 1.66 +0.01 32 2 180 0
29OCT26 24.00 C 0.99 1.03 0.99 1.06 +0.02 33 28 121 +28
29OCT26 25.00 C 0.64 0.64 0.64 0.63 -0.01 33 1 289 0
29OCT26 26.00 C 0.38 0.41 0.35 0.37 -0.01 34 70 424 +9
29OCT26 27.00 C 0.23 0.23 0.21 0.19 -0.01 34 150 629 +100
29OCT26 28.00 C 0.14 0.15 0.13 0.09 -0.01 34 22 929 0
29OCT26 29.00 C 0.10 0.10 0.10 0.04 -0.01 34 1 540 -1
29OCT26 30.00 C 0.00 0.00 0.00 0.02 0.00 35 0 440 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 6.76 +0.04 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.33 +0.11 36 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.77 +0.02 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.24 0.00 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.79 +0.01 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.45 +0.15 36 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 3.59 +0.09 36 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 2.81 +0.07 36 0 45 0
27NOV26 23.00 C 0.00 0.00 0.00 2.07 +0.05 34 0 98 0
27NOV26 24.00 C 0.00 0.00 0.00 1.52 +0.02 34 0 297 0
27NOV26 25.00 C 1.03 1.03 1.03 1.08 +0.01 35 7 193 +7
27NOV26 26.00 C 0.71 0.71 0.71 0.75 0.00 35 12 155 +2
27NOV26 27.00 C 0.00 0.00 0.00 0.51 0.00 35 0 216 0
27NOV26 28.00 C 0.35 0.35 0.35 0.35 0.00 36 3 166 +3
27NOV26 29.00 C 0.26 0.26 0.25 0.22 -0.01 36 115 350 +115
27NOV26 30.00 C 0.19 0.19 0.19 0.14 0.00 36 4 82 0
27NOV26 31.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 157 0
27NOV26 32.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 119 0
27NOV26 33.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 121 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 0.00 37 0 77 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 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 6.80 -0.01 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.33 0.00 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.85 -0.01 0 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 5.38 -0.01 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.93 0.00 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.59 +0.11 34 0 0 0
30DEC26 21.00 C 3.63 3.63 3.63 3.65 -0.01 30 15 30 +15
30DEC26 22.00 C 0.00 0.00 0.00 3.02 +0.09 34 0 35 0
30DEC26 23.00 C 0.00 0.00 0.00 2.31 +0.08 33 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 1.78 +0.06 33 0 180 0
30DEC26 25.00 C 0.00 0.00 0.00 1.36 +0.05 34 0 182 0
30DEC26 26.00 C 0.00 0.00 0.00 1.03 +0.04 35 0 171 0
30DEC26 27.00 C 0.00 0.00 0.00 0.75 +0.02 35 0 378 0
30DEC26 28.00 C 0.00 0.00 0.00 0.53 +0.02 35 0 584 0
30DEC26 29.00 C 0.42 0.43 0.42 0.37 +0.01 35 129 262 +95
30DEC26 30.00 C 0.33 0.33 0.33 0.25 +0.01 34 100 244 +93
30DEC26 31.00 C 0.26 0.26 0.26 0.17 0.00 34 15 133 -4
30DEC26 32.00 C 0.00 0.00 0.00 0.11 0.00 34 0 100 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 0.00 35 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 0.00 34 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 0.00 35 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 37 0 77 0
30MAR27 17.50 C 0.00 0.00 0.00 6.94 -0.03 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.50 -0.04 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.08 -0.02 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.68 0.00 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.30 0.00 36 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 4.91 -0.01 36 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.26 +0.11 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.61 +0.06 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.07 +0.07 37 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 2.60 +0.06 38 0 32 0
30MAR27 25.00 C 0.00 0.00 0.00 2.20 +0.06 38 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 1.86 +0.08 38 0 429 0
30MAR27 27.00 C 1.53 1.53 1.53 1.54 +0.07 38 3 673 +3
30MAR27 28.00 C 0.00 0.00 0.00 1.26 +0.06 38 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 1.04 +0.06 38 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 0.85 +0.05 38 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 0.68 +0.03 38 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 0.56 +0.03 38 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.45 +0.03 38 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.36 +0.02 38 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.29 +0.02 38 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.23 +0.02 38 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.19 +0.02 38 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.15 +0.01 38 0 38 0
29JUN27 17.50 C 0.00 0.00 0.00 7.31 -0.03 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.91 -0.04 40 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 6.54 +0.01 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.17 +0.01 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.82 -0.02 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.49 -0.01 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.85 -0.02 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.29 +0.06 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.77 +0.05 39 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 3.30 +0.04 39 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 2.89 +0.03 39 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 2.53 +0.03 39 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 2.21 +0.01 39 0 308 0
29JUN27 28.00 C 0.00 0.00 0.00 1.95 +0.02 39 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 1.68 +0.01 39 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 1.47 +0.01 39 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 1.25 0.00 39 0 105 0
29JUN27 32.00 C 0.00 0.00 0.00 1.09 0.00 39 0 58 0
29JUN27 33.00 C 0.00 0.00 0.00 0.93 0.00 39 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.81 0.00 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 0.69 0.00 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.59 0.00 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.51 0.00 39 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.43 0.00 39 0 40 0
29SEP27 17.50 C 0.00 0.00 0.00 7.55 -0.04 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.19 -0.04 38 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.84 -0.04 38 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.50 +0.02 38 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.17 +0.01 38 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.85 +0.01 38 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.27 +0.02 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.74 +0.04 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.25 +0.04 38 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.81 +0.04 38 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.42 +0.03 38 0 76 0
29SEP27 26.00 C 0.00 0.00 0.00 3.06 +0.01 38 0 90 0
29SEP27 27.00 C 0.00 0.00 0.00 2.74 0.00 38 0 55 0
29SEP27 28.00 C 0.00 0.00 0.00 2.51 +0.02 39 0 61 0
29SEP27 29.00 C 0.00 0.00 0.00 2.27 +0.02 39 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 2.01 0.00 39 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.82 +0.02 40 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 1.61 +0.01 39 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.43 +0.01 40 0 19 0
29SEP27 34.00 C 0.00 0.00 0.00 1.27 0.00 39 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 1.12 +0.01 39 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.97 0.00 39 0 51 0
TOTAL CALL 1,284 22,258 -256
29SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
29SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
29SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 504 0
29SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 392 0
29SEP26 24.00 P 0.04 0.04 0.02 0.00 -0.18 0 44 1,615 -38
29SEP26 25.00 P 0.90 1.00 0.76 0.78 -0.15 0 323 0 -1,387
29SEP26 26.00 P 1.89 1.89 1.78 1.78 -0.14 0 15 0 -392
29SEP26 27.00 P 2.71 2.71 2.71 2.78 -0.23 0 1 0 -146
29SEP26 28.00 P 0.00 0.00 0.00 3.78 -0.25 0 0 0 -293
29SEP26 29.00 P 0.00 0.00 0.00 4.78 -0.14 0 0 0 -117
29SEP26 30.00 P 0.00 0.00 0.00 5.78 -0.14 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.78 -0.15 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.78 -0.14 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.78 -0.14 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.78 -0.14 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.78 -0.14 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.78 -0.14 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.78 -0.14 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.78 -0.14 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.78 -0.14 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.78 -0.14 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.78 -0.14 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 53 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 76 0
29OCT26 21.00 P 0.12 0.12 0.12 0.08 -0.03 35 10 157 0
29OCT26 22.00 P 0.24 0.24 0.24 0.20 -0.06 35 10 258 +10
29OCT26 23.00 P 0.51 0.53 0.49 0.44 -0.09 34 30 521 +11
29OCT26 24.00 P 0.91 0.96 0.89 0.85 -0.11 35 23 411 +23
29OCT26 25.00 P 1.44 1.52 1.44 1.42 -0.14 36 66 725 +10
29OCT26 26.00 P 2.20 2.20 2.20 2.09 -0.19 34 5 933 +5
29OCT26 27.00 P 0.00 0.00 0.00 2.92 -0.24 34 0 400 0
29OCT26 28.00 P 0.00 0.00 0.00 3.83 -0.26 34 0 370 0
29OCT26 29.00 P 0.00 0.00 0.00 4.93 -0.15 50 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 5.92 -0.18 55 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 6.97 -0.09 66 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 7.90 -0.02 66 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.90 -0.02 71 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.89 -0.03 75 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.89 -0.03 80 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.89 -0.03 85 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.88 -0.04 88 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.89 -0.03 94 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 38 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 6 0
27NOV26 19.50 P 0.00 0.00 0.00 0.09 -0.02 36 0 34 0
27NOV26 20.00 P 0.20 0.20 0.20 0.14 -0.03 36 20 44 0
27NOV26 21.00 P 0.00 0.00 0.00 0.27 -0.06 36 0 341 0
27NOV26 22.00 P 0.00 0.00 0.00 0.50 -0.07 36 0 52 0
27NOV26 23.00 P 0.93 0.93 0.91 0.83 -0.10 36 22 320 +22
27NOV26 24.00 P 0.00 0.00 0.00 1.28 -0.11 37 0 192 0
27NOV26 25.00 P 1.96 1.96 1.89 1.84 -0.13 37 30 363 +30
27NOV26 26.00 P 0.00 0.00 0.00 2.52 -0.14 38 0 461 0
27NOV26 27.00 P 0.00 0.00 0.00 3.19 -0.15 36 0 341 0
27NOV26 28.00 P 0.00 0.00 0.00 4.02 -0.27 36 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 5.05 -0.15 43 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 6.01 -0.13 46 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 7.00 -0.08 50 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 8.00 -0.05 55 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.98 -0.03 58 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.00 -0.01 63 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.95 -0.04 64 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.95 -0.02 68 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.94 -0.04 70 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 0.00 35 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.01 35 0 28 0
30DEC26 19.00 P 0.00 0.00 0.00 0.17 -0.01 35 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.23 -0.02 34 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.31 -0.03 35 0 489 0
30DEC26 21.00 P 0.00 0.00 0.00 0.53 -0.04 35 0 231 0
30DEC26 22.00 P 0.00 0.00 0.00 0.84 -0.05 35 1 1,067 +1
30DEC26 23.00 P 0.00 0.00 0.00 1.24 -0.07 35 0 571 0
30DEC26 24.00 P 0.00 0.00 0.00 1.75 -0.08 35 0 492 0
30DEC26 25.00 P 0.00 0.00 0.00 2.34 -0.09 35 0 211 0
30DEC26 26.00 P 2.97 3.06 2.97 3.02 -0.11 36 30 303 0
30DEC26 27.00 P 0.00 0.00 0.00 3.66 -0.04 33 0 353 0
30DEC26 28.00 P 0.00 0.00 0.00 4.64 -0.03 38 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 5.51 -0.03 39 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 6.43 -0.01 41 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 7.38 +0.01 43 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 8.26 -0.07 42 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 9.24 -0.03 44 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 10.23 0.00 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.16 -0.05 46 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 12.15 -0.04 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.18 +0.01 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.15 0.00 55 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 15.15 +0.01 57 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.32 -0.01 38 0 27 0
30MAR27 18.00 P 0.00 0.00 0.00 0.40 -0.01 38 0 26 0
30MAR27 18.50 P 0.00 0.00 0.00 0.50 +0.01 38 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.57 -0.01 37 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.69 -0.01 37 0 221 0
30MAR27 20.00 P 0.00 0.00 0.00 0.82 -0.01 37 0 140 0
30MAR27 21.00 P 1.10 1.10 1.10 1.13 -0.02 37 15 100 +15
30MAR27 22.00 P 1.46 1.46 1.46 1.51 -0.03 37 2 236 0
30MAR27 23.00 P 0.00 0.00 0.00 1.95 -0.05 37 0 68 0
30MAR27 24.00 P 2.42 2.42 2.42 2.46 -0.07 37 2 127 +2
30MAR27 25.00 P 0.00 0.00 0.00 3.05 -0.08 37 0 1,601 0
30MAR27 26.00 P 3.71 3.71 3.71 3.70 -0.09 37 15 403 +15
30MAR27 27.00 P 0.00 0.00 0.00 4.41 -0.09 37 0 686 0
30MAR27 28.00 P 0.00 0.00 0.00 5.15 -0.13 37 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 5.94 -0.14 37 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 6.81 -0.02 39 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.72 +0.02 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.55 -0.03 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.45 -0.05 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.41 -0.01 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.37 +0.03 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.31 +0.03 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.26 +0.04 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.22 +0.03 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.62 -0.04 39 0 60 0
29JUN27 18.00 P 0.00 0.00 0.00 0.73 -0.05 39 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.86 -0.04 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 1.00 -0.04 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.15 -0.03 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.31 -0.05 39 0 106 0
29JUN27 21.00 P 0.00 0.00 0.00 1.67 -0.05 39 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 2.10 -0.04 39 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.57 -0.05 39 0 91 0
29JUN27 24.00 P 0.00 0.00 0.00 3.10 -0.06 39 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 3.65 -0.10 38 0 122 0
29JUN27 26.00 P 0.00 0.00 0.00 4.29 -0.11 38 0 291 0
29JUN27 27.00 P 0.00 0.00 0.00 4.98 -0.10 39 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 5.70 -0.12 39 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 6.46 -0.13 39 0 72 0
29JUN27 30.00 P 0.00 0.00 0.00 7.29 0.00 40 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 8.11 +0.02 40 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.97 +0.02 41 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 9.82 +0.02 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.70 +0.02 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.59 -0.02 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.51 -0.01 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.43 -0.02 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.36 +0.03 42 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 0.90 -0.05 39 0 13 0
29SEP27 18.00 P 0.00 0.00 0.00 1.05 -0.04 40 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.19 -0.05 40 0 31 0
29SEP27 19.00 P 0.00 0.00 0.00 1.35 -0.06 39 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.53 -0.06 40 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.71 -0.06 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.13 -0.04 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.58 -0.05 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.09 -0.01 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.64 -0.01 40 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 4.20 -0.08 40 0 10 0
29SEP27 26.00 P 0.00 0.00 0.00 4.86 -0.06 40 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 5.51 -0.08 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.25 +0.01 41 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 7.00 -0.02 41 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.77 -0.03 41 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.57 -0.02 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.38 -0.02 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.20 -0.03 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.05 -0.02 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.91 -0.03 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.79 -0.02 42 0 0 0
TOTAL PUT 664 22,281 -2,229
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 0.00 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.03 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.34 0.00 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.09 0.00 27 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 0.00 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.35 0.00 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.10 0.00 21 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 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.39 0.00 22 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 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.78 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.61 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.47 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.35 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 22 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 0.00 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.41 0.00 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.18 0.00 22 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 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.96 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.81 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.67 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.45 0.00 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 0.10 -0.01 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 0.00 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 0.00 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.21 0.00 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 28 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 0.06 -0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.36 -0.01 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 0.65 -0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.03 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.47 0.00 21 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 0.00 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 0.00 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 0.10 -0.01 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.29 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.50 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.63 -0.01 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.78 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.13 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.53 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.98 0.00 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$ 2.540
29SEP26 1.55 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 -1
29SEP26 2.20 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 -54
29SEP26 2.30 C 0.32 0.32 0.23 0.24 -0.01 0 12 0 -126
29SEP26 2.40 C 0.13 0.13 0.13 0.14 -0.02 0 7 0 -569
29SEP26 2.50 C 0.10 0.11 0.03 0.04 -0.05 0 20 0 -210
29SEP26 2.60 C 0.02 0.02 0.02 0.00 -0.05 0 30 423 0
29SEP26 2.70 C 0.00 0.00 0.00 0.00 -0.02 0 0 273 0
29SEP26 2.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 3.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 1.01 0.00 111 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.96 0.00 105 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.91 0.00 99 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.86 0.00 93 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.81 0.00 87 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.76 0.00 82 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.66 0.00 71 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.61 0.00 66 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.55 -0.02 48 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.46 -0.02 51 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.37 -0.03 48 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.30 -0.02 52 0 61 0
29OCT26 2.40 C 0.00 0.00 0.00 0.22 -0.03 47 0 309 0
29OCT26 2.50 C 0.23 0.23 0.18 0.17 -0.03 50 64 518 +64
29OCT26 2.60 C 0.16 0.16 0.13 0.13 -0.02 52 177 169 -3
29OCT26 2.70 C 0.12 0.12 0.10 0.10 -0.01 55 98 197 -27
29OCT26 2.80 C 0.00 0.00 0.00 0.07 -0.02 54 0 34 0
29OCT26 2.90 C 0.00 0.00 0.00 0.05 -0.01 55 0 89 0
29OCT26 3.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 54 0
29OCT26 3.10 C 0.07 0.07 0.07 0.02 -0.01 53 2 29 +2
29OCT26 3.20 C 0.00 0.00 0.00 0.01 -0.01 50 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.96 0.00 71 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.91 -0.01 66 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.86 -0.01 62 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.82 0.00 67 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.77 0.00 63 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.72 -0.01 59 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.68 0.00 61 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.63 -0.01 57 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.59 -0.01 58 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.50 -0.02 53 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.42 -0.02 52 0 60 0
27NOV26 2.30 C 0.00 0.00 0.00 0.34 -0.03 48 0 293 0
27NOV26 2.40 C 0.00 0.00 0.00 0.28 -0.03 49 0 288 0
27NOV26 2.50 C 0.00 0.00 0.00 0.23 -0.03 50 0 540 0
27NOV26 2.60 C 0.20 0.22 0.19 0.19 -0.03 51 360 508 +210
27NOV26 2.70 C 0.17 0.18 0.15 0.15 -0.03 51 120 40 -44
27NOV26 2.80 C 0.16 0.16 0.13 0.12 -0.03 52 202 247 +142
27NOV26 2.90 C 0.12 0.12 0.12 0.09 -0.03 51 29 106 +8
27NOV26 3.00 C 0.00 0.00 0.00 0.07 -0.03 51 0 69 0
27NOV26 3.10 C 0.00 0.00 0.00 0.06 -0.02 53 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.04 -0.02 51 0 6 0
27NOV26 3.30 C 0.00 0.00 0.00 0.03 -0.02 51 0 6 0
27NOV26 3.40 C 0.00 0.00 0.00 0.02 -0.02 49 0 7 0
30DEC26 1.55 C 0.00 0.00 0.00 1.02 0.00 65 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.97 0.00 62 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.93 0.00 65 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.88 0.00 61 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.83 0.00 57 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.79 0.00 59 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.74 -0.01 55 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.70 0.00 56 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.65 -0.01 52 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.61 -0.01 52 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.53 -0.02 51 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.44 -0.02 45 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.37 -0.03 45 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.32 -0.03 47 0 390 0
30DEC26 2.50 C 0.00 0.00 0.00 0.27 -0.04 47 0 427 0
30DEC26 2.60 C 0.24 0.26 0.23 0.23 -0.04 48 145 94 +51
30DEC26 2.70 C 0.21 0.22 0.20 0.19 -0.04 48 162 102 -22
30DEC26 2.80 C 0.22 0.22 0.16 0.16 -0.03 49 187 58 -4
30DEC26 2.90 C 0.14 0.14 0.14 0.13 -0.03 49 30 7 -30
30DEC26 3.00 C 0.14 0.14 0.11 0.11 -0.03 50 90 201 +60
30DEC26 3.10 C 0.12 0.12 0.11 0.09 -0.03 50 60 94 +30
30DEC26 3.20 C 0.00 0.00 0.00 0.07 -0.03 49 0 4 0
30DEC26 3.30 C 0.00 0.00 0.00 0.06 -0.02 50 0 6 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 -0.02 50 0 9 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 -0.02 49 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 -0.02 47 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 -0.02 44 0 6 0
30DEC26 3.90 C 0.03 0.03 0.03 0.01 -0.01 46 2 6 +2
30DEC26 4.00 C 0.02 0.03 0.02 0.01 0.00 48 3 5 +3
30DEC26 4.10 C 0.02 0.02 0.02 0.01 0.00 50 1 5 +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 60 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 65 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 0.00 56 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 1.00 0.00 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.96 0.00 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.92 0.00 54 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.87 0.00 51 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.83 0.00 50 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.79 0.00 50 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.75 0.00 49 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.71 -0.01 49 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.68 0.00 50 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.61 0.00 49 0 30 0
30MAR27 2.20 C 0.00 0.00 0.00 0.54 -0.01 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.48 -0.01 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.42 -0.02 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.37 -0.02 47 0 30 0
30MAR27 2.60 C 0.00 0.00 0.00 0.34 -0.01 49 0 100 0
30MAR27 2.70 C 0.00 0.00 0.00 0.30 -0.01 48 0 78 0
30MAR27 2.80 C 0.00 0.00 0.00 0.26 -0.01 48 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.23 -0.01 48 0 30 0
30MAR27 3.00 C 0.00 0.00 0.00 0.20 -0.01 48 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.17 -0.01 47 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.12 0.00 48 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 7 0
30MAR27 3.60 C 0.00 0.00 0.00 0.09 -0.01 48 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 0.00 49 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 0.00 49 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 0.00 48 0 4 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 0.00 47 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 0.00 45 0 6 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 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 0.04 0.04 0.04 0.01 0.00 43 1 1 +1
29JUN27 1.55 C 0.00 0.00 0.00 1.08 0.00 52 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 1.04 0.00 52 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.00 0.00 51 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.96 0.00 51 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.92 0.00 50 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.88 0.00 50 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.84 0.00 49 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.80 0.00 48 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.77 0.00 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.73 -0.01 47 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.67 0.00 48 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.61 0.00 47 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.55 -0.01 47 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.50 0.00 47 0 200 0
29JUN27 2.50 C 0.00 0.00 0.00 0.44 -0.02 45 0 236 0
29JUN27 2.60 C 0.00 0.00 0.00 0.40 -0.02 46 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.36 -0.02 45 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.32 -0.02 45 0 90 0
29JUN27 2.90 C 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.26 -0.02 45 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.19 -0.01 46 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.15 -0.02 45 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.13 -0.02 45 0 18 0
29SEP27 1.60 C 0.00 0.00 0.00 1.07 0.00 49 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 1.03 0.00 49 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.99 0.00 48 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.95 0.00 47 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.92 0.00 48 0 7 0
29SEP27 1.85 C 0.00 0.00 0.00 0.88 0.00 47 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.85 0.00 47 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.81 0.00 46 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.78 0.00 46 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.72 0.00 46 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.66 -0.01 46 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.60 -0.02 45 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.56 -0.01 46 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.51 -0.01 45 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.47 -0.01 46 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.43 -0.01 45 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.40 0.00 46 0 25 0
29SEP27 2.90 C 0.00 0.00 0.00 0.36 -0.01 45 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.33 -0.01 45 0 2 0
29SEP27 3.10 C 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.28 0.00 46 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.23 -0.01 45 0 0 0
TOTAL CALL 1,802 8,844 -516
29SEP26 1.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 340 0
29SEP26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.00 -0.03 0 0 85 0
29SEP26 2.50 P 0.01 0.01 0.01 0.00 -0.05 0 10 164 -10
29SEP26 2.60 P 0.03 0.06 0.03 0.06 -0.05 0 32 0 -2
29SEP26 2.70 P 0.00 0.00 0.00 0.16 -0.02 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.26 -0.01 0 0 0 -3
29SEP26 2.90 P 0.30 0.37 0.30 0.36 -0.01 0 10 0 -10
29SEP26 3.00 P 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.71 -0.01 0 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 74 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 60 0 28 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.02 -0.01 55 0 2 0
29OCT26 2.20 P 0.02 0.02 0.02 0.03 -0.02 51 3 12 +3
29OCT26 2.30 P 0.00 0.00 0.00 0.06 -0.01 55 0 60 0
29OCT26 2.40 P 0.07 0.07 0.07 0.08 -0.02 50 2 496 +1
29OCT26 2.50 P 0.09 0.14 0.09 0.13 -0.02 52 242 230 +27
29OCT26 2.60 P 0.17 0.17 0.17 0.18 -0.02 51 3 33 +3
29OCT26 2.70 P 0.24 0.24 0.24 0.25 -0.03 54 27 27 +27
29OCT26 2.80 P 0.00 0.00 0.00 0.33 -0.02 57 0 0 0
29OCT26 2.90 P 0.41 0.41 0.41 0.41 -0.02 58 3 3 +3
29OCT26 3.00 P 0.00 0.00 0.00 0.50 -0.01 61 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.59 -0.01 63 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.68 -0.01 63 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.78 0.00 69 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.87 0.00 65 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 64 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 57 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 -0.01 46 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.02 -0.01 50 0 6 0
27NOV26 2.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 17 0
27NOV26 2.10 P 0.00 0.00 0.00 0.05 -0.01 53 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.07 -0.01 52 0 30 0
27NOV26 2.30 P 0.00 0.00 0.00 0.10 -0.02 51 0 27 0
27NOV26 2.40 P 0.13 0.14 0.12 0.14 -0.02 52 181 206 -24
27NOV26 2.50 P 0.18 0.18 0.17 0.19 -0.02 53 180 314 +60
27NOV26 2.60 P 0.22 0.22 0.22 0.23 -0.03 49 18 22 +18
27NOV26 2.70 P 0.00 0.00 0.00 0.30 -0.03 51 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.37 -0.03 52 0 41 0
27NOV26 2.90 P 0.42 0.42 0.42 0.45 -0.03 54 25 25 +25
27NOV26 3.00 P 0.00 0.00 0.00 0.53 -0.03 54 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.61 -0.03 53 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.70 -0.03 55 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.78 -0.04 51 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.87 -0.03 49 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 58 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 46 0 7 0
30DEC26 1.80 P 0.00 0.00 0.00 0.01 -0.01 43 0 8 0
30DEC26 1.85 P 0.00 0.00 0.00 0.02 -0.01 47 0 11 0
30DEC26 1.90 P 0.00 0.00 0.00 0.03 -0.01 49 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 -0.02 49 0 270 0
30DEC26 2.20 P 0.06 0.07 0.06 0.10 -0.02 50 2 170 0
30DEC26 2.30 P 0.12 0.12 0.12 0.13 -0.03 49 86 157 +27
30DEC26 2.40 P 0.16 0.16 0.16 0.17 -0.03 48 30 500 -9
30DEC26 2.50 P 0.20 0.22 0.20 0.22 -0.03 49 312 440 +117
30DEC26 2.60 P 0.26 0.26 0.26 0.27 -0.03 48 30 60 +30
30DEC26 2.70 P 0.00 0.00 0.00 0.33 -0.03 48 0 30 0
30DEC26 2.80 P 0.00 0.00 0.00 0.40 -0.03 49 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.47 -0.05 48 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.55 -0.04 49 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.63 -0.04 49 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.72 -0.04 51 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.80 -0.04 49 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.89 -0.03 49 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 0.98 -0.03 49 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.07 -0.03 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.71 -0.01 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.03 0.00 45 0 3 0
30MAR27 1.75 P 0.00 0.00 0.00 0.04 0.00 46 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.05 0.00 47 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.06 0.00 47 0 1 0
30MAR27 1.90 P 0.00 0.00 0.00 0.07 0.00 46 0 3 0
30MAR27 1.95 P 0.08 0.08 0.08 0.08 -0.01 46 30 30 +30
30MAR27 2.00 P 0.00 0.00 0.00 0.10 0.00 48 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 0.16 -0.01 47 0 30 0
30MAR27 2.30 P 0.00 0.00 0.00 0.20 -0.01 46 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.24 -0.01 46 0 43 0
30MAR27 2.50 P 0.00 0.00 0.00 0.29 -0.01 46 0 14 0
30MAR27 2.60 P 0.30 0.32 0.29 0.34 -0.02 45 6 16 +6
30MAR27 2.70 P 0.39 0.39 0.39 0.42 0.00 48 1 3 +1
30MAR27 2.80 P 0.00 0.00 0.00 0.46 -0.03 44 0 46 0
30MAR27 2.90 P 0.00 0.00 0.00 0.54 -0.03 46 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.61 -0.03 46 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.69 -0.03 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.76 -0.04 45 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.85 -0.03 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.93 -0.04 46 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.02 -0.03 47 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.11 -0.03 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.19 -0.03 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.28 -0.03 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.38 -0.02 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.47 -0.02 45 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.02 -0.01 39 0 7 0
29JUN27 1.60 P 0.00 0.00 0.00 0.03 -0.01 41 0 1 0
29JUN27 1.65 P 0.00 0.00 0.00 0.04 -0.01 42 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.05 -0.01 43 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.07 -0.02 43 0 32 0
29JUN27 1.85 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29JUN27 1.95 P 0.11 0.11 0.11 0.11 -0.01 44 55 85 +55
29JUN27 2.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 73 0
29JUN27 2.10 P 0.00 0.00 0.00 0.16 -0.02 44 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.20 -0.02 44 0 31 0
29JUN27 2.30 P 0.00 0.00 0.00 0.24 -0.02 44 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.28 -0.02 43 0 200 0
29JUN27 2.50 P 0.00 0.00 0.00 0.34 -0.01 44 0 211 0
29JUN27 2.60 P 0.00 0.00 0.00 0.39 -0.02 43 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.45 -0.02 43 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.51 -0.02 43 0 1 0
29JUN27 2.90 P 0.00 0.00 0.00 0.59 -0.02 45 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.66 -0.02 45 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.73 -0.03 44 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.80 -0.03 44 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.88 -0.03 44 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.96 -0.04 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.05 -0.03 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.13 -0.03 44 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 0.00 44 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.15 0.00 44 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.20 -0.01 44 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.33 -0.01 43 0 20 0
29SEP27 2.50 P 0.00 0.00 0.00 0.38 -0.01 43 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.44 -0.01 43 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.50 -0.01 43 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.56 -0.02 43 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.63 -0.02 44 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.69 -0.03 43 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.77 -0.03 44 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.84 -0.03 43 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.92 -0.03 44 0 10 0
29SEP27 3.40 P 0.00 0.00 0.00 1.00 -0.03 44 0 0 0
TOTAL PUT 1,288 5,786 +375
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$ 14.980
29SEP26 10.50 C 0.00 0.00 0.00 4.48 -1.19 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.98 -1.19 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.48 -1.19 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.98 -1.19 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.48 -1.19 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.98 -1.20 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.48 -1.19 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.98 -1.19 0 0 0 0
29SEP26 14.50 C 0.46 0.46 0.46 0.48 -1.19 0 4 0 0
29SEP26 15.00 C 0.20 0.22 0.02 0.00 -1.17 0 311 236 +217
29SEP26 15.50 C 0.08 0.08 0.01 0.00 -0.67 0 945 620 +539
29SEP26 16.00 C 0.01 0.01 0.01 0.00 -0.21 0 16 340 -14
29SEP26 16.50 C 0.01 0.01 0.01 0.00 -0.02 0 25 368 -25
29SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 954 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 454 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 449 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 315 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 444 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 514 0
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 380 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 441 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,028 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 607 0
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 315 0
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
02OCT26 10.50 C 0.00 0.00 0.00 4.54 -1.13 239 0 0 0
02OCT26 10.75 C 0.00 0.00 0.00 4.27 -1.15 207 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 4.00 -1.17 171 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 3.78 -1.14 192 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 3.53 -1.14 179 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 3.28 -1.14 167 0 0 0
02OCT26 12.00 C 0.00 0.00 0.00 3.03 -1.14 155 0 0 0
02OCT26 12.25 C 0.00 0.00 0.00 2.75 -1.17 118 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 2.50 -1.17 108 0 0 0
02OCT26 12.75 C 0.00 0.00 0.00 2.27 -1.15 114 0 0 0
02OCT26 13.00 C 0.00 0.00 0.00 2.03 -1.15 109 0 0 0
02OCT26 13.25 C 0.00 0.00 0.00 1.79 -1.13 102 0 0 0
02OCT26 13.50 C 0.00 0.00 0.00 1.50 -1.17 68 0 0 0
02OCT26 13.75 C 0.00 0.00 0.00 1.26 -1.16 64 0 0 0
02OCT26 14.00 C 0.00 0.00 0.00 1.02 -1.15 58 0 0 0
02OCT26 14.25 C 0.00 0.00 0.00 0.78 -1.14 50 0 0 0
02OCT26 14.50 C 0.00 0.00 0.00 0.57 -1.11 48 0 0 0
02OCT26 14.75 C 0.38 0.38 0.38 0.38 -1.05 45 2 2 +2
02OCT26 15.00 C 0.28 0.28 0.20 0.23 -0.95 43 10 5 +5
02OCT26 15.25 C 0.30 0.30 0.13 0.13 -0.80 43 233 200 +170
02OCT26 15.50 C 0.26 0.26 0.07 0.07 -0.67 44 6 15 +3
02OCT26 15.75 C 0.17 0.17 0.05 0.03 -0.48 43 184 122 +114
02OCT26 16.00 C 0.09 0.09 0.03 0.02 -0.34 48 2 40 -1
02OCT26 16.25 C 0.04 0.04 0.02 0.01 -0.21 49 55 75 0
02OCT26 16.50 C 0.02 0.02 0.02 0.01 -0.13 57 13 61 +2
02OCT26 16.75 C 0.02 0.02 0.02 0.01 -0.07 64 1 56 -1
02OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.03 71 0 722 0
02OCT26 17.25 C 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 91 0 4 0
02OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
02OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 0.01 - 190 0 0 -
09OCT26 10.50 C 0.00 0.00 0.00 4.54 -1.14 128 0 0 0
09OCT26 10.75 C 0.00 0.00 0.00 4.27 -1.16 110 0 0 0
09OCT26 11.00 C 0.00 0.00 0.00 4.01 -1.17 96 0 0 0
09OCT26 11.25 C 0.00 0.00 0.00 3.78 -1.15 102 0 0 0
09OCT26 11.50 C 0.00 0.00 0.00 3.53 -1.15 95 0 0 0
09OCT26 11.75 C 0.00 0.00 0.00 3.28 -1.15 89 0 0 0
09OCT26 12.00 C 0.00 0.00 0.00 3.03 -1.15 82 0 0 0
09OCT26 12.25 C 0.00 0.00 0.00 2.75 -1.18 59 0 0 0
09OCT26 12.50 C 0.00 0.00 0.00 2.50 -1.18 54 0 0 0
09OCT26 12.75 C 0.00 0.00 0.00 2.27 -1.16 59 0 0 0
09OCT26 13.00 C 0.00 0.00 0.00 2.03 -1.15 57 0 0 0
09OCT26 13.25 C 0.00 0.00 0.00 1.79 -1.14 54 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 1.51 -1.17 38 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 1.32 -1.11 47 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 1.10 -1.09 45 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 0.89 -1.05 43 0 0 0
09OCT26 14.50 C 0.70 0.70 0.70 0.71 -0.99 43 15 15 +15
09OCT26 14.75 C 0.47 0.54 0.47 0.54 -0.93 41 60 60 +60
09OCT26 15.00 C 0.35 0.40 0.35 0.41 -0.82 41 42 27 +27
09OCT26 15.25 C 0.47 0.47 0.38 0.30 -0.75 41 44 27 +27
09OCT26 15.50 C 0.35 0.35 0.19 0.21 -0.61 41 51 51 +51
09OCT26 15.75 C 0.14 0.17 0.14 0.14 -0.51 40 31 30 +30
09OCT26 16.00 C 0.08 0.12 0.08 0.10 -0.40 41 24 39 +24
09OCT26 16.25 C 0.16 0.16 0.06 0.06 -0.31 40 31 20 -6
09OCT26 16.50 C 0.10 0.10 0.06 0.04 -0.24 41 34 34 +32
09OCT26 16.75 C 0.08 0.08 0.08 0.03 -0.17 43 49 50 +49
09OCT26 17.00 C 0.00 0.00 0.00 0.02 -0.12 44 0 10 0
09OCT26 17.25 C 0.02 0.02 0.02 0.01 -0.08 42 1 28 +1
09OCT26 17.50 C 0.03 0.03 0.03 0.01 -0.05 46 1 5 +1
09OCT26 17.75 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.01 - 94 0 0 -
09OCT26 22.00 C 0.00 0.00 0.00 0.01 - 99 0 0 -
09OCT26 22.50 C 0.00 0.00 0.00 0.01 - 104 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 4.01 -1.19 42 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.53 -1.17 49 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.03 -1.17 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.54 -1.14 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.08 -1.10 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.70 -0.98 42 0 0 0
29OCT26 14.00 C 1.21 1.21 1.20 1.30 -0.97 40 15 31 +9
29OCT26 14.50 C 1.05 1.05 0.90 0.96 -0.90 39 13 12 +12
29OCT26 15.00 C 0.84 0.84 0.60 0.69 -0.76 39 10 34 +3
29OCT26 15.50 C 0.65 0.65 0.44 0.47 -0.62 39 71 135 +38
29OCT26 16.00 C 0.48 0.50 0.28 0.31 -0.48 39 145 136 -4
29OCT26 16.50 C 0.38 0.38 0.20 0.20 -0.37 39 30 328 +5
29OCT26 17.00 C 0.22 0.23 0.13 0.12 -0.28 39 61 280 +6
29OCT26 17.50 C 0.15 0.15 0.10 0.07 -0.19 38 59 210 -17
29OCT26 18.00 C 0.15 0.15 0.06 0.04 -0.13 38 52 263 +5
29OCT26 18.50 C 0.06 0.06 0.05 0.03 -0.08 41 18 142 +9
29OCT26 19.00 C 0.00 0.00 0.00 0.02 -0.04 42 0 216 0
29OCT26 19.50 C 0.03 0.03 0.02 0.01 -0.03 41 4 291 +3
29OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 255 0
29OCT26 21.00 C 0.02 0.02 0.02 0.01 0.00 51 1 118 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 166 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 69 0
27NOV26 11.00 C 0.00 0.00 0.00 4.12 -1.11 53 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.64 -1.10 49 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.18 -1.02 47 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.74 -0.99 45 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.31 -0.92 43 0 0 0
27NOV26 13.50 C 1.90 1.96 1.84 1.91 -0.94 41 5 5 +5
27NOV26 14.00 C 1.53 1.58 1.50 1.59 -0.86 42 25 57 +6
27NOV26 14.50 C 1.35 1.35 1.19 1.29 -0.80 42 26 127 -1
27NOV26 15.00 C 0.93 1.02 0.93 1.03 -0.78 41 5 26 +5
27NOV26 15.50 C 1.02 1.02 0.72 0.81 -0.63 41 83 95 +59
27NOV26 16.00 C 0.73 0.73 0.58 0.62 -0.55 41 19 64 +13
27NOV26 16.50 C 0.64 0.68 0.46 0.47 -0.47 41 19 57 +15
27NOV26 17.00 C 0.50 0.50 0.38 0.36 -0.38 41 55 109 +49
27NOV26 17.50 C 0.38 0.38 0.29 0.26 -0.34 40 64 96 +46
27NOV26 18.00 C 0.30 0.30 0.30 0.19 -0.27 40 6 115 +6
27NOV26 18.50 C 0.22 0.22 0.17 0.14 -0.21 41 69 266 +22
27NOV26 19.00 C 0.16 0.16 0.14 0.10 -0.17 41 33 141 +15
27NOV26 19.50 C 0.15 0.15 0.12 0.07 -0.13 41 56 137 -1
27NOV26 20.00 C 0.11 0.11 0.11 0.05 -0.10 41 1 79 +1
27NOV26 21.00 C 0.08 0.08 0.07 0.03 -0.05 42 15 129 -6
27NOV26 22.00 C 0.05 0.05 0.05 0.02 -0.02 44 5 69 -4
27NOV26 23.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 142 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 183 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 87 0
30DEC26 10.50 C 4.78 4.78 4.78 4.69 -1.08 52 10 13 +10
30DEC26 11.00 C 0.00 0.00 0.00 4.20 -1.03 48 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 3.75 -1.00 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.32 -0.96 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.84 -1.02 40 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 2.46 -0.97 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.11 -0.89 40 0 0 0
30DEC26 14.00 C 1.79 1.79 1.79 1.83 -0.77 41 3 14 +3
30DEC26 14.50 C 1.47 1.47 1.47 1.54 -0.79 41 2 3 +2
30DEC26 15.00 C 0.00 0.00 0.00 1.29 -0.69 41 0 19 0
30DEC26 15.50 C 1.41 1.41 1.05 1.07 -0.64 41 17 17 +2
30DEC26 16.00 C 0.89 0.89 0.89 0.88 -0.57 41 15 67 -15
30DEC26 16.50 C 0.93 0.93 0.73 0.72 -0.50 41 16 106 0
30DEC26 17.00 C 0.61 0.61 0.61 0.58 -0.45 41 8 729 -4
30DEC26 17.50 C 0.47 0.47 0.47 0.46 -0.40 41 5 169 +5
30DEC26 18.00 C 0.41 0.41 0.41 0.37 -0.35 41 31 477 +12
30DEC26 18.50 C 0.32 0.32 0.32 0.29 -0.30 41 12 93 +12
30DEC26 19.00 C 0.37 0.37 0.36 0.23 -0.25 41 18 243 +12
30DEC26 19.50 C 0.24 0.24 0.24 0.18 -0.20 41 32 501 0
30DEC26 20.00 C 0.23 0.23 0.18 0.14 -0.17 41 141 712 +68
30DEC26 21.00 C 0.21 0.21 0.13 0.08 -0.12 40 19 246 +9
30DEC26 22.00 C 0.09 0.11 0.09 0.05 -0.07 41 14 350 +14
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.05 41 0 225 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 133 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 199 0
30DEC26 26.00 C 0.05 0.05 0.04 0.01 -0.01 44 12 120 -4
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 101 0
30DEC26 28.00 C 0.03 0.03 0.03 0.01 0.00 49 6 124 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 272 0
30MAR27 10.50 C 0.00 0.00 0.00 4.93 -0.92 48 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 4.51 -1.01 47 0 27 0
30MAR27 11.50 C 0.00 0.00 0.00 4.10 -0.91 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.70 -0.90 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.37 -0.84 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.94 -0.88 41 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 2.63 -0.83 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.38 -0.74 42 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.14 -0.66 43 0 0 0
30MAR27 15.00 C 1.93 1.93 1.85 1.90 -0.64 43 18 278 +18
30MAR27 15.50 C 0.00 0.00 0.00 1.68 -0.66 42 0 305 0
30MAR27 16.00 C 1.48 1.48 1.48 1.48 -0.61 42 4 82 +4
30MAR27 16.50 C 0.00 0.00 0.00 1.30 -0.57 42 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.14 -0.54 42 0 431 0
30MAR27 17.50 C 0.00 0.00 0.00 1.00 -0.51 42 0 275 0
30MAR27 18.00 C 0.89 0.89 0.89 0.87 -0.47 42 25 124 +10
30MAR27 18.50 C 0.00 0.00 0.00 0.76 -0.43 42 0 314 0
30MAR27 19.00 C 0.71 0.71 0.70 0.66 -0.39 42 5 263 +4
30MAR27 19.50 C 0.75 0.75 0.75 0.57 -0.35 42 3 194 0
30MAR27 20.00 C 0.58 0.58 0.55 0.50 -0.31 42 23 984 +23
30MAR27 21.00 C 0.50 0.50 0.50 0.37 -0.25 42 1 249 0
30MAR27 22.00 C 0.00 0.00 0.00 0.27 -0.21 41 0 91 0
30MAR27 23.00 C 0.37 0.37 0.30 0.20 -0.16 41 23 199 +21
30MAR27 24.00 C 0.27 0.27 0.27 0.15 -0.13 42 28 54 +28
30MAR27 25.00 C 0.20 0.20 0.20 0.11 -0.10 42 11 73 +11
30MAR27 26.00 C 0.18 0.18 0.18 0.08 -0.08 41 4 100 -4
30MAR27 27.00 C 0.00 0.00 0.00 0.06 -0.06 42 0 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 -0.04 42 0 77 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 87 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 34 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 25 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 266 0
29JUN27 11.00 C 0.00 0.00 0.00 4.72 -1.06 47 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.33 -1.04 46 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.97 -0.91 46 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.63 -0.91 45 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.31 -0.82 45 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.01 -0.83 44 0 15 0
29JUN27 14.00 C 2.70 2.70 2.70 2.66 -0.94 42 1 0 -1
29JUN27 14.50 C 0.00 0.00 0.00 2.48 -0.82 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.24 -0.78 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.02 -0.74 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.82 -0.70 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.64 -0.66 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 1.48 -0.61 43 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.33 -0.57 43 0 47 0
29JUN27 18.00 C 0.00 0.00 0.00 1.19 -0.53 43 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 1.07 -0.49 43 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 0.96 -0.46 43 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 0.86 -0.42 43 0 65 0
29JUN27 20.00 C 0.94 0.94 0.87 0.77 -0.39 43 4 66 +4
29JUN27 21.00 C 0.00 0.00 0.00 0.61 -0.34 43 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 0.49 -0.29 42 0 30 0
29JUN27 23.00 C 0.51 0.51 0.51 0.39 -0.24 42 2 27 +2
29JUN27 24.00 C 0.00 0.00 0.00 0.31 -0.20 42 0 17 0
29JUN27 25.00 C 0.00 0.00 0.00 0.25 -0.17 42 0 67 0
29JUN27 26.00 C 0.00 0.00 0.00 0.19 -0.14 42 0 22 0
29JUN27 27.00 C 0.00 0.00 0.00 0.16 -0.11 42 0 71 0
29JUN27 28.00 C 0.00 0.00 0.00 0.12 -0.10 42 0 73 0
29JUN27 29.00 C 0.00 0.00 0.00 0.10 -0.08 42 0 79 0
29SEP27 11.00 C 0.00 0.00 0.00 4.72 -1.06 43 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.34 -1.03 42 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.00 -0.97 42 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.69 -0.94 42 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.39 -0.90 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.13 -0.86 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.87 -0.83 42 0 4 0
29SEP27 14.50 C 0.00 0.00 0.00 2.72 -0.70 44 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.50 -0.67 44 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 2.29 -0.66 44 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.10 -0.69 43 0 25 0
29SEP27 16.50 C 0.00 0.00 0.00 1.93 -0.65 43 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 1.76 -0.61 43 0 18 0
29SEP27 17.50 C 0.00 0.00 0.00 1.62 -0.58 43 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.48 -0.55 43 4 29 +4
29SEP27 18.50 C 0.00 0.00 0.00 1.35 -0.51 43 0 1 0
29SEP27 19.00 C 1.35 1.35 1.35 1.24 -0.49 43 2 2 +2
29SEP27 19.50 C 0.00 0.00 0.00 1.14 -0.45 43 0 0 0
29SEP27 20.00 C 1.19 1.19 1.19 1.03 -0.43 43 3 3 +2
29SEP27 21.00 C 1.04 1.04 1.04 0.87 -0.38 43 1 1 +1
29SEP27 22.00 C 0.00 0.00 0.00 0.72 -0.33 43 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.61 -0.29 43 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.51 -0.25 43 4 4 +4
29SEP27 25.00 C 0.00 0.00 0.00 0.43 -0.22 43 0 3 0
TOTAL CALL 3,682 27,954 +1,880
29SEP26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 307 0
29SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 309 0
29SEP26 14.50 P 0.02 0.03 0.02 0.00 -0.01 0 177 264 +60
29SEP26 15.00 P 0.01 0.16 0.01 0.02 +0.01 0 328 143 -202
29SEP26 15.50 P 0.18 0.66 0.10 0.52 +0.51 0 352 0 -336
29SEP26 16.00 P 0.15 1.14 0.15 1.02 +0.97 0 66 0 -578
29SEP26 16.50 P 0.60 1.69 0.60 1.52 +1.17 0 48 0 -703
29SEP26 17.00 P 1.50 2.17 1.48 2.02 +1.17 0 48 0 -1,178
29SEP26 17.50 P 2.37 2.55 2.37 2.52 +1.15 0 24 0 -252
29SEP26 18.00 P 3.00 3.00 3.00 3.02 +1.15 0 3 0 -268
29SEP26 18.50 P 3.34 3.34 3.34 3.52 +1.19 0 1 0 -151
29SEP26 19.00 P 0.00 0.00 0.00 4.02 +1.17 0 0 0 -127
29SEP26 19.50 P 0.00 0.00 0.00 4.52 +1.14 0 0 0 -34
29SEP26 20.00 P 0.00 0.00 0.00 5.02 +1.18 0 0 0 -45
29SEP26 21.00 P 6.07 6.07 6.01 6.02 +1.16 0 13 0 -124
29SEP26 22.00 P 0.00 0.00 0.00 7.02 +1.10 0 0 0 -46
29SEP26 23.00 P 8.03 8.08 7.98 8.02 +1.19 0 64 0 -674
29SEP26 24.00 P 0.00 0.00 0.00 9.02 +1.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.02 +1.16 0 0 0 -1
29SEP26 26.00 P 0.00 0.00 0.00 11.02 +1.13 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.02 +1.11 0 0 0 -15
29SEP26 28.00 P 0.00 0.00 0.00 13.02 +1.18 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.02 +1.12 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.02 +1.18 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.02 +1.14 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.02 +1.18 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.02 +1.15 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.02 +1.17 0 0 0 0
02OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 127 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 0.00 108 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
02OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
02OCT26 14.25 P 0.03 0.07 0.03 0.03 +0.02 44 47 39 +27
02OCT26 14.50 P 0.02 0.12 0.02 0.06 +0.05 41 38 12 +11
02OCT26 14.75 P 0.04 0.20 0.04 0.13 +0.12 42 309 294 +293
02OCT26 15.00 P 0.09 0.30 0.05 0.24 +0.23 42 316 335 +256
02OCT26 15.25 P 0.24 0.37 0.24 0.38 +0.35 40 77 96 +35
02OCT26 15.50 P 0.69 0.69 0.57 0.57 +0.51 40 12 23 +2
02OCT26 15.75 P 0.36 0.36 0.36 0.78 +0.67 35 12 12 +12
02OCT26 16.00 P 0.00 0.00 0.00 1.03 +0.84 43 0 10 0
02OCT26 16.25 P 0.00 0.00 0.00 1.27 +0.95 0 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 1.52 +1.04 0 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 1.77 +1.10 0 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 2.02 +1.15 0 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 2.27 +1.18 0 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 2.52 +1.15 0 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 2.77 +1.19 0 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 3.02 +1.15 0 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 3.27 +1.19 0 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 3.52 +1.19 0 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 3.77 +1.19 0 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 4.02 +1.17 0 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 4.27 +1.19 0 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 4.52 +1.14 0 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 4.77 +1.19 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 5.02 +1.18 0 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 5.52 +1.19 0 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 6.02 +1.16 0 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 6.52 +1.19 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 7.02 +1.10 0 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 7.52 - 0 0 0 -
09OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 13.25 P 0.02 0.02 0.02 0.02 +0.01 44 1 1 +1
09OCT26 13.50 P 0.01 0.02 0.01 0.03 +0.02 42 7 7 +7
09OCT26 13.75 P 0.02 0.05 0.02 0.05 +0.04 41 32 8 +8
09OCT26 14.00 P 0.08 0.08 0.08 0.08 +0.07 41 2 2 +2
09OCT26 14.25 P 0.14 0.14 0.14 0.12 +0.11 39 2 2 +2
09OCT26 14.50 P 0.10 0.26 0.10 0.19 +0.17 39 82 82 +82
09OCT26 14.75 P 0.23 0.36 0.23 0.28 +0.24 39 62 65 +60
09OCT26 15.00 P 0.20 0.43 0.17 0.39 +0.33 38 80 79 +78
09OCT26 15.25 P 0.50 0.55 0.50 0.53 +0.43 38 31 30 +29
09OCT26 15.50 P 0.35 0.80 0.35 0.69 +0.53 37 100 71 +45
09OCT26 15.75 P 0.59 0.59 0.59 0.88 +0.65 38 1 18 0
09OCT26 16.00 P 1.09 1.09 1.09 1.11 +0.78 41 1 16 +1
09OCT26 16.25 P 0.00 0.00 0.00 1.29 +0.83 33 0 16 0
09OCT26 16.50 P 0.00 0.00 0.00 1.55 +0.94 41 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 1.78 +0.99 38 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 2.03 +1.05 43 0 12 0
09OCT26 17.25 P 0.00 0.00 0.00 2.27 +1.08 0 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 2.52 +1.10 0 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 2.77 +1.16 0 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 3.02 +1.15 0 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 3.27 +1.18 0 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 3.53 +1.20 65 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 3.77 +1.19 0 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 4.03 +1.18 72 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 4.27 +1.19 0 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 4.52 +1.14 0 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 4.78 +1.20 81 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 5.03 +1.19 84 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 5.52 +1.19 0 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 6.02 +1.16 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 6.52 - 0 0 0 -
09OCT26 22.00 P 0.00 0.00 0.00 7.02 - 0 0 0 -
09OCT26 22.50 P 0.00 0.00 0.00 7.52 - 0 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 12.00 P 0.02 0.02 0.02 0.02 +0.01 42 10 11 +10
29OCT26 12.50 P 0.03 0.04 0.03 0.04 +0.03 40 7 49 +6
29OCT26 13.00 P 0.05 0.11 0.05 0.08 +0.06 40 6 38 +1
29OCT26 13.50 P 0.08 0.18 0.08 0.15 +0.12 39 86 117 +80
29OCT26 14.00 P 0.14 0.31 0.14 0.25 +0.18 38 44 223 +44
29OCT26 14.50 P 0.23 0.50 0.23 0.43 +0.30 38 227 159 -57
29OCT26 15.00 P 0.40 0.75 0.40 0.65 +0.41 38 186 383 -46
29OCT26 15.50 P 0.92 1.02 0.92 0.95 +0.55 38 60 379 -19
29OCT26 16.00 P 1.04 1.37 1.04 1.28 +0.67 38 49 589 +35
29OCT26 16.50 P 1.27 1.76 1.27 1.68 +0.81 38 17 313 +15
29OCT26 17.00 P 1.90 2.24 1.90 2.09 +0.88 36 31 350 0
29OCT26 17.50 P 2.57 2.57 2.57 2.64 +1.04 48 20 227 +17
29OCT26 18.00 P 2.91 3.24 2.91 3.04 +1.02 39 115 459 +115
29OCT26 18.50 P 0.00 0.00 0.00 3.55 +1.13 46 0 203 0
29OCT26 19.00 P 4.15 4.15 4.15 4.03 +1.08 45 1 192 0
29OCT26 19.50 P 0.00 0.00 0.00 4.52 +1.08 0 0 150 0
29OCT26 20.00 P 0.00 0.00 0.00 5.03 +1.09 53 0 262 0
29OCT26 21.00 P 6.05 6.05 6.05 6.02 +1.16 0 3 0 -7
29OCT26 22.00 P 0.00 0.00 0.00 7.02 +1.10 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.02 +1.19 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.02 +1.15 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.02 +1.16 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 11.02 +1.13 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 12.02 +1.11 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 13.02 +1.18 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 14.02 +1.12 0 0 0 0
27NOV26 11.00 P 0.05 0.05 0.05 0.03 +0.02 43 1 23 +1
27NOV26 11.50 P 0.08 0.08 0.08 0.05 +0.03 41 4 5 +4
27NOV26 12.00 P 0.00 0.00 0.00 0.09 +0.06 41 0 20 0
27NOV26 12.50 P 0.18 0.18 0.17 0.15 +0.09 41 17 30 +17
27NOV26 13.00 P 0.25 0.26 0.25 0.23 +0.13 40 17 94 0
27NOV26 13.50 P 0.23 0.37 0.23 0.36 +0.20 41 34 122 +8
27NOV26 14.00 P 0.37 0.57 0.37 0.51 +0.26 40 49 253 +35
27NOV26 14.50 P 0.57 0.72 0.56 0.70 +0.33 40 42 159 +34
27NOV26 15.00 P 0.54 1.02 0.54 0.94 +0.43 40 44 239 +14
27NOV26 15.50 P 1.01 1.32 1.01 1.23 +0.53 40 33 253 +28
27NOV26 16.00 P 1.23 1.56 1.23 1.54 +0.61 39 3 103 0
27NOV26 16.50 P 1.80 1.80 1.80 1.90 +0.70 40 1 126 -1
27NOV26 17.00 P 0.00 0.00 0.00 2.30 +0.78 40 0 76 0
27NOV26 17.50 P 0.00 0.00 0.00 2.74 +0.87 42 0 109 0
27NOV26 18.00 P 0.00 0.00 0.00 3.13 +0.92 39 0 144 0
27NOV26 18.50 P 0.00 0.00 0.00 3.61 +0.93 41 0 57 0
27NOV26 19.00 P 4.04 4.04 4.04 4.07 +0.96 41 1 84 +1
27NOV26 19.50 P 0.00 0.00 0.00 4.52 +0.96 0 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 5.03 +1.02 41 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 6.02 +1.11 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.02 +1.01 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.02 +1.19 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.02 +1.15 0 0 0 -9
27NOV26 25.00 P 0.00 0.00 0.00 10.02 +1.16 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 11.02 +1.13 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 12.02 +1.11 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 13.02 +1.18 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 14.02 +1.12 0 0 0 0
30DEC26 10.50 P 0.06 0.07 0.06 0.04 +0.02 40 4 18 +4
30DEC26 11.00 P 0.08 0.10 0.08 0.07 +0.04 40 4 19 0
30DEC26 11.50 P 0.15 0.15 0.15 0.12 +0.07 41 2 24 +2
30DEC26 12.00 P 0.21 0.21 0.21 0.18 +0.09 40 10 110 0
30DEC26 12.50 P 0.25 0.30 0.25 0.28 +0.14 41 16 101 +1
30DEC26 13.00 P 0.41 0.42 0.39 0.39 +0.18 40 4 148 +4
30DEC26 13.50 P 0.00 0.00 0.00 0.53 +0.23 40 0 64 0
30DEC26 14.00 P 0.69 0.73 0.69 0.72 +0.30 40 316 430 +300
30DEC26 14.50 P 0.77 0.98 0.76 0.91 +0.35 39 320 493 +220
30DEC26 15.00 P 0.95 1.20 0.95 1.16 +0.43 40 21 207 +5
30DEC26 15.50 P 1.45 1.45 1.45 1.44 +0.52 40 2 379 0
30DEC26 16.00 P 1.70 1.84 1.70 1.76 +0.60 40 2 245 -2
30DEC26 16.50 P 2.17 2.17 2.15 2.10 +0.66 40 4 188 +4
30DEC26 17.00 P 2.42 2.42 2.42 2.47 +0.72 40 5 1,119 -5
30DEC26 17.50 P 2.70 2.70 2.70 2.87 +0.79 40 8 326 +8
30DEC26 18.00 P 0.00 0.00 0.00 3.30 +0.85 41 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 3.72 +0.87 41 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 4.15 +0.88 40 0 180 0
30DEC26 19.50 P 0.00 0.00 0.00 4.58 +0.88 38 0 391 0
30DEC26 20.00 P 4.96 4.96 4.96 5.08 +0.94 41 1 413 +1
30DEC26 21.00 P 0.00 0.00 0.00 6.02 +0.95 0 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 7.02 +1.01 0 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 8.02 +1.06 0 0 42 -16
30DEC26 24.00 P 0.00 0.00 0.00 9.02 +1.10 0 0 0 -1
30DEC26 25.00 P 0.00 0.00 0.00 10.02 +1.16 0 0 0 -17
30DEC26 26.00 P 0.00 0.00 0.00 11.02 +1.13 0 0 9 0
30DEC26 27.00 P 0.00 0.00 0.00 12.02 +1.11 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.02 +1.15 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.02 +1.12 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.02 +1.18 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.02 +1.14 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.02 +1.18 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.02 +1.15 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.02 +1.17 0 0 0 0
30MAR27 10.50 P 0.19 0.23 0.19 0.19 +0.08 42 10 35 +10
30MAR27 11.00 P 0.00 0.00 0.00 0.27 +0.11 42 0 56 0
30MAR27 11.50 P 0.32 0.32 0.32 0.37 +0.14 42 30 70 -1
30MAR27 12.00 P 0.00 0.00 0.00 0.48 +0.17 42 0 110 0
30MAR27 12.50 P 0.00 0.00 0.00 0.61 +0.20 41 0 75 0
30MAR27 13.00 P 0.70 0.80 0.70 0.75 +0.21 41 6 81 0
30MAR27 13.50 P 0.00 0.00 0.00 0.94 +0.27 41 1 81 0
30MAR27 14.00 P 1.12 1.17 1.12 1.14 +0.32 40 9 105 0
30MAR27 14.50 P 0.00 0.00 0.00 1.37 +0.38 40 0 117 0
30MAR27 15.00 P 1.63 1.63 1.63 1.63 +0.44 41 1 382 0
30MAR27 15.50 P 0.00 0.00 0.00 1.91 +0.49 40 0 310 0
30MAR27 16.00 P 2.04 2.22 2.04 2.22 +0.55 41 30 86 0
30MAR27 16.50 P 0.00 0.00 0.00 2.56 +0.62 41 0 109 0
30MAR27 17.00 P 2.91 2.91 2.91 2.91 +0.66 41 20 441 0
30MAR27 17.50 P 0.00 0.00 0.00 3.28 +0.72 41 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 3.67 +0.68 42 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 4.06 +0.71 42 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 4.45 +0.72 41 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 4.86 +0.74 41 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 5.30 +0.78 41 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 6.21 +0.84 42 0 291 0
30MAR27 22.00 P 0.00 0.00 0.00 7.11 +0.87 41 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 8.04 +0.89 39 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 9.03 +0.96 41 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 10.02 +1.00 0 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 11.02 +0.98 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.02 +1.03 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.02 +1.14 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.02 +1.12 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.02 +1.18 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 16.02 +1.14 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.02 +1.18 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 18.02 +1.15 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 19.02 +1.17 0 0 0 0
29JUN27 11.00 P 0.58 0.58 0.58 0.57 +0.16 42 2 2 +2
29JUN27 11.50 P 0.00 0.00 0.00 0.70 +0.18 42 0 3 0
29JUN27 12.00 P 0.00 0.00 0.00 0.86 +0.21 42 0 3 0
29JUN27 12.50 P 0.00 0.00 0.00 1.03 +0.25 41 0 27 0
29JUN27 13.00 P 1.17 1.22 1.17 1.24 +0.31 41 32 37 +29
29JUN27 13.50 P 0.00 0.00 0.00 1.46 +0.35 41 0 37 0
29JUN27 14.00 P 1.52 1.64 1.52 1.70 +0.39 41 2 72 +2
29JUN27 14.50 P 0.00 0.00 0.00 1.95 +0.43 41 0 16 0
29JUN27 15.00 P 2.24 2.24 2.24 2.23 +0.46 41 1 58 0
29JUN27 15.50 P 0.00 0.00 0.00 2.52 +0.51 41 0 187 0
29JUN27 16.00 P 0.00 0.00 0.00 2.83 +0.54 40 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 3.15 +0.58 40 0 31 0
29JUN27 17.00 P 0.00 0.00 0.00 3.49 +0.62 40 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 3.84 +0.66 40 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 4.20 +0.69 39 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 4.58 +0.71 39 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 4.97 +0.74 39 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 5.37 +0.77 39 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 5.76 +0.78 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.62 +0.85 38 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 7.48 +0.89 37 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 8.36 +0.91 35 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 9.27 +0.85 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.15 +0.91 25 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 11.29 +1.15 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.05 +0.97 0 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 13.19 +1.23 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.15 +1.25 42 0 0 0
29SEP27 11.00 P 0.72 0.73 0.72 0.75 +0.16 42 2 3 +2
29SEP27 11.50 P 0.00 0.00 0.00 0.91 +0.21 42 0 44 0
29SEP27 12.00 P 0.99 0.99 0.99 1.09 +0.25 42 1 5 +1
29SEP27 12.50 P 0.00 0.00 0.00 1.29 +0.29 42 0 67 0
29SEP27 13.00 P 0.00 0.00 0.00 1.50 +0.33 41 0 34 0
29SEP27 13.50 P 0.00 0.00 0.00 1.73 +0.36 41 0 24 0
29SEP27 14.00 P 1.79 1.79 1.79 1.98 +0.40 41 25 47 +19
29SEP27 14.50 P 2.21 2.21 2.21 2.24 +0.43 41 1 113 0
29SEP27 15.00 P 2.30 2.30 2.30 2.53 +0.47 41 25 118 0
29SEP27 15.50 P 2.75 2.75 2.75 2.81 +0.50 41 1 3 +1
29SEP27 16.00 P 0.00 0.00 0.00 3.13 +0.54 41 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 3.45 +0.58 41 0 25 0
29SEP27 17.00 P 0.00 0.00 0.00 3.77 +0.60 40 0 24 0
29SEP27 17.50 P 0.00 0.00 0.00 4.12 +0.63 40 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 4.48 +0.66 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.83 +0.61 39 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 5.21 +0.64 39 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.77 +0.82 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.16 +0.84 42 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.99 +0.85 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.84 +0.90 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.71 +0.93 42 0 16 0
29SEP27 24.00 P 0.00 0.00 0.00 9.60 +0.97 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.51 +1.00 42 0 0 0
TOTAL PUT 4,362 20,554 -2,824
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$ 8.045
29SEP26 5.75 C 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.80 -0.05 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.55 -0.05 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.30 -0.05 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.80 -0.05 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.05 0 0 0 -15
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.08 0 0 0 -21
29SEP26 8.25 C 0.00 0.00 0.00 0.00 -0.02 0 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29SEP26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
29SEP26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
29SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
29SEP26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 419 0
29SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.35 -0.01 77 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.10 -0.01 68 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.85 0.00 60 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.61 0.00 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.36 -0.01 48 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.08 -0.06 31 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.86 -0.05 33 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.65 -0.05 31 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.47 -0.03 31 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.32 -0.03 31 0 45 0
29OCT26 8.25 C 0.00 0.00 0.00 0.22 -0.02 32 0 57 0
29OCT26 8.50 C 0.16 0.16 0.16 0.13 -0.02 31 20 88 +15
29OCT26 8.75 C 0.00 0.00 0.00 0.08 -0.01 32 0 90 0
29OCT26 9.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 190 0
29OCT26 9.25 C 0.00 0.00 0.00 0.03 0.00 33 0 150 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 0.00 35 0 148 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 172 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 304 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.37 -0.01 57 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.12 -0.02 50 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.88 -0.02 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.64 -0.02 43 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.41 -0.02 40 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.19 -0.02 38 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.95 -0.05 33 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.77 -0.05 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.61 -0.03 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.47 -0.03 33 0 34 0
27NOV26 8.25 C 0.00 0.00 0.00 0.36 -0.03 33 0 68 0
27NOV26 8.50 C 0.00 0.00 0.00 0.27 -0.02 33 0 52 0
27NOV26 8.75 C 0.00 0.00 0.00 0.20 -0.02 34 0 45 0
27NOV26 9.00 C 0.00 0.00 0.00 0.14 -0.02 33 0 47 0
27NOV26 9.25 C 0.00 0.00 0.00 0.10 -0.02 33 0 24 0
27NOV26 9.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 158 0
27NOV26 9.75 C 0.00 0.00 0.00 0.05 -0.01 34 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 149 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 151 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 2.41 -0.01 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.17 -0.02 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.93 -0.03 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.70 -0.03 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.48 -0.03 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.28 -0.03 38 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.06 -0.04 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.90 -0.02 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.74 -0.02 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.61 -0.02 34 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.49 -0.03 34 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.38 -0.03 33 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 0.30 -0.03 33 0 54 0
30DEC26 9.00 C 0.27 0.27 0.27 0.25 -0.02 34 13 43 +3
30DEC26 9.25 C 0.00 0.00 0.00 0.20 0.00 35 0 55 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 -0.01 34 0 21 0
30DEC26 10.00 C 0.00 0.00 0.00 0.08 -0.01 33 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 35 0 278 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 21 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.52 -0.03 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.30 -0.03 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.08 -0.04 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.88 -0.04 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.69 -0.03 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.51 -0.03 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.34 -0.03 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.17 -0.03 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.03 -0.03 36 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.90 -0.03 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.79 -0.02 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.69 -0.02 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.57 -0.02 35 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 0.49 -0.02 35 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 0.45 -0.02 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.38 -0.02 36 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.33 -0.01 36 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.27 -0.01 35 0 25 0
30MAR27 10.50 C 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.14 0.00 35 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 0.00 35 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 35 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN27 5.75 C 0.00 0.00 0.00 2.58 -0.06 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.37 -0.06 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.17 -0.05 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.98 -0.05 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.79 -0.06 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.62 -0.05 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.47 -0.04 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.32 -0.02 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.18 -0.04 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.06 -0.04 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.94 -0.04 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.84 -0.04 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.75 -0.03 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.66 -0.03 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.59 -0.03 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.52 -0.02 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.46 -0.02 36 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.40 -0.03 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.31 -0.02 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.24 -0.02 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.18 -0.02 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 4 0
29SEP27 5.75 C 0.00 0.00 0.00 2.64 -0.03 41 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.45 -0.02 41 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.26 -0.02 40 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.08 -0.02 39 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.90 -0.02 38 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.74 -0.02 38 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.56 -0.04 36 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.42 -0.04 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.30 -0.03 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.19 -0.03 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.09 -0.03 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.99 -0.03 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.91 -0.02 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.83 -0.02 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.76 -0.01 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.69 -0.02 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.63 -0.02 37 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.57 -0.02 37 0 1 0
29SEP27 10.50 C 0.00 0.00 0.00 0.47 -0.02 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.39 -0.01 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.33 0.00 37 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.27 -0.01 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.19 -0.01 38 0 3 0
TOTAL CALL 33 5,262 -18
29SEP26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
29SEP26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
29SEP26 8.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 63 0
29SEP26 8.25 P 0.19 0.19 0.19 0.21 +0.04 0 5 0 -39
29SEP26 8.50 P 0.00 0.00 0.00 0.46 +0.06 0 0 0 -137
29SEP26 8.75 P 0.00 0.00 0.00 0.71 +0.06 0 0 0 -16
29SEP26 9.00 P 0.89 0.89 0.89 0.96 +0.06 0 7 0 -76
29SEP26 9.25 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 -27
29SEP26 9.50 P 0.00 0.00 0.00 1.46 +0.04 0 0 0 -28
29SEP26 9.75 P 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.46 +0.04 0 0 0 -15
29SEP26 11.00 P 0.00 0.00 0.00 2.96 +0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.46 +0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.96 +0.05 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.46 +0.04 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.96 +0.04 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.46 +0.04 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.96 +0.06 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.46 +0.05 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.96 +0.04 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.46 +0.06 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.96 +0.04 0 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 0.00 34 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 0.00 32 0 17 0
29OCT26 7.25 P 0.00 0.00 0.00 0.05 +0.01 33 0 37 0
29OCT26 7.50 P 0.09 0.09 0.09 0.09 0.00 32 2 60 +2
29OCT26 7.75 P 0.00 0.00 0.00 0.16 +0.01 32 0 75 0
29OCT26 8.00 P 0.24 0.25 0.24 0.27 +0.02 32 20 170 +14
29OCT26 8.25 P 0.00 0.00 0.00 0.41 +0.03 32 0 173 0
29OCT26 8.50 P 0.00 0.00 0.00 0.57 +0.01 31 0 107 0
29OCT26 8.75 P 0.75 0.75 0.75 0.77 +0.04 32 10 249 0
29OCT26 9.00 P 0.00 0.00 0.00 0.98 +0.04 31 0 200 0
29OCT26 9.25 P 0.00 0.00 0.00 1.22 +0.05 33 0 66 0
29OCT26 9.50 P 0.00 0.00 0.00 1.46 +0.04 33 0 115 0
29OCT26 9.75 P 0.00 0.00 0.00 1.71 +0.04 38 0 112 0
29OCT26 10.00 P 0.00 0.00 0.00 1.96 +0.04 42 0 0 -54
29OCT26 10.50 P 0.00 0.00 0.00 2.46 +0.04 49 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.96 +0.04 56 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.46 +0.04 63 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.96 +0.04 69 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.46 +0.04 75 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.96 +0.04 81 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.46 +0.04 86 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 37 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.05 0.00 35 0 64 0
27NOV26 7.00 P 0.00 0.00 0.00 0.08 0.00 34 0 14 0
27NOV26 7.25 P 0.00 0.00 0.00 0.13 +0.01 34 0 3 0
27NOV26 7.50 P 0.00 0.00 0.00 0.19 0.00 33 0 60 0
27NOV26 7.75 P 0.00 0.00 0.00 0.29 +0.01 34 0 105 0
27NOV26 8.00 P 0.00 0.00 0.00 0.40 +0.02 34 0 169 0
27NOV26 8.25 P 0.00 0.00 0.00 0.54 +0.03 34 0 63 0
27NOV26 8.50 P 0.00 0.00 0.00 0.70 +0.02 34 0 85 0
27NOV26 8.75 P 0.00 0.00 0.00 0.86 +0.03 33 0 210 0
27NOV26 9.00 P 0.00 0.00 0.00 1.06 +0.04 33 0 126 0
27NOV26 9.25 P 0.00 0.00 0.00 1.25 +0.01 30 0 77 0
27NOV26 9.50 P 0.00 0.00 0.00 1.47 +0.01 29 0 57 0
27NOV26 9.75 P 0.00 0.00 0.00 1.72 +0.03 32 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.96 +0.03 32 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.46 +0.04 38 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.96 +0.04 43 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.46 +0.04 48 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.96 +0.04 53 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.46 +0.04 58 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.96 +0.04 62 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.46 +0.04 66 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 0.00 34 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 35 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 0.00 34 0 90 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 0.00 35 0 18 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 +0.01 35 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.21 +0.01 34 0 15 0
30DEC26 7.50 P 0.00 0.00 0.00 0.29 +0.01 34 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 0.40 +0.02 35 0 95 0
30DEC26 8.00 P 0.00 0.00 0.00 0.50 +0.01 34 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.64 +0.01 34 0 51 0
30DEC26 8.50 P 0.74 0.74 0.74 0.80 +0.02 34 9 88 0
30DEC26 8.75 P 0.00 0.00 0.00 0.96 +0.03 34 0 45 0
30DEC26 9.00 P 0.00 0.00 0.00 1.14 +0.03 34 0 42 0
30DEC26 9.25 P 0.00 0.00 0.00 1.32 +0.01 32 0 58 0
30DEC26 9.50 P 0.00 0.00 0.00 1.53 +0.01 32 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.74 +0.01 31 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.97 +0.02 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.46 +0.04 32 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.96 +0.04 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.46 +0.04 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.96 +0.04 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.46 +0.04 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.96 +0.04 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.46 +0.04 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.96 +0.06 59 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.46 +0.05 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.96 +0.04 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.46 +0.06 68 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.96 +0.04 71 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.25 +0.01 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.33 +0.02 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.41 +0.01 36 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.50 +0.01 35 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.61 +0.01 35 0 50 0
30MAR27 8.00 P 0.00 0.00 0.00 0.73 +0.01 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.85 +0.01 34 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.01 +0.01 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.15 0.00 34 0 14 0
30MAR27 9.00 P 0.00 0.00 0.00 1.32 +0.01 34 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.50 +0.01 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.69 +0.01 34 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.89 +0.01 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.09 +0.01 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.52 +0.01 33 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.97 +0.01 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.47 +0.05 35 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.96 +0.04 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.46 +0.04 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.96 +0.04 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.46 +0.04 44 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.96 +0.06 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.46 +0.05 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.96 +0.04 52 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.46 +0.06 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.96 +0.04 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.15 0.00 35 0 1 0
29JUN27 6.00 P 0.00 0.00 0.00 0.20 0.00 35 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.26 0.00 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 0.00 36 0 102 0
29JUN27 6.75 P 0.00 0.00 0.00 0.41 0.00 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.50 0.00 35 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.58 0.00 35 0 61 0
29JUN27 7.50 P 0.00 0.00 0.00 0.69 0.00 34 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.80 0.00 34 0 3 0
29JUN27 8.00 P 0.00 0.00 0.00 0.94 +0.02 34 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.07 +0.01 34 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.22 +0.02 34 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.39 0.00 34 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.55 +0.02 34 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.72 +0.02 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.90 +0.01 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.09 +0.02 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.29 +0.03 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.69 +0.03 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.09 +0.01 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.53 +0.01 30 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.99 +0.03 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.51 +0.07 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.98 +0.06 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.46 +0.04 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.96 +0.06 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.46 +0.05 40 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.33 +0.01 38 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.40 +0.01 38 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.49 +0.01 38 0 114 0
29SEP27 6.75 P 0.00 0.00 0.00 0.58 +0.02 38 0 9 0
29SEP27 7.00 P 0.00 0.00 0.00 0.65 -0.02 37 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 0.78 0.00 38 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.93 +0.03 39 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 1.06 +0.03 39 0 1 0
29SEP27 8.00 P 0.00 0.00 0.00 1.20 +0.03 39 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 1.35 +0.03 39 0 1 0
29SEP27 8.50 P 0.00 0.00 0.00 1.50 +0.03 39 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.63 0.00 38 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.80 0.00 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.98 +0.01 38 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.17 +0.02 39 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.35 +0.01 39 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.54 +0.01 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.93 +0.01 39 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.34 +0.01 39 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.78 +0.03 40 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.20 +0.02 39 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.64 +0.01 39 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.09 +0.02 39 0 0 0
TOTAL PUT 53 4,289 -376
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$ 30.320
29SEP26 21.00 C 0.00 0.00 0.00 9.32 +0.50 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.32 +0.50 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.32 +0.43 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.32 +0.35 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.32 +0.38 0 0 0 -1
29SEP26 26.00 C 0.00 0.00 0.00 4.32 +0.50 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.32 +0.50 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.32 +0.48 0 0 0 -9
29SEP26 29.00 C 0.00 0.00 0.00 1.32 +0.34 0 0 0 0
29SEP26 30.00 C 0.43 0.43 0.21 0.32 -0.03 0 51 0 -212
29SEP26 31.00 C 0.10 0.10 0.10 0.00 -0.07 0 18 78 +7
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 280 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 781 0
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
29SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 663 0
29SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,180 0
29SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 655 0
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 352 0
29SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,084 0
29SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 410 0
29SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 553 0
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 382 0
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 339 0
29SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 478 0
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 334 0
29SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 756 0
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 572 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,606 0
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,699 0
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,697 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 668 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 416 0
29OCT26 21.00 C 0.00 0.00 0.00 9.51 - 81 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 8.55 +0.53 76 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.53 +0.53 65 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.62 +0.51 64 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.83 +0.54 68 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.83 +0.21 58 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.06 +0.29 58 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.37 +0.25 58 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 2.75 +0.24 58 0 169 0
29OCT26 30.00 C 2.12 2.21 2.12 2.17 +0.16 57 15 126 +10
29OCT26 31.00 C 1.65 1.85 1.65 1.74 +0.13 57 17 66 +17
29OCT26 32.00 C 1.44 1.44 1.44 1.35 +0.10 57 10 99 +10
29OCT26 33.00 C 0.00 0.00 0.00 1.03 +0.06 57 0 1,072 0
29OCT26 34.00 C 0.80 0.88 0.80 0.78 +0.04 57 50 339 +50
29OCT26 35.00 C 0.61 0.61 0.61 0.59 +0.02 57 20 598 +20
29OCT26 36.00 C 0.39 0.39 0.39 0.44 +0.01 57 20 428 +20
29OCT26 37.00 C 0.31 0.31 0.31 0.32 0.00 57 3 211 0
29OCT26 38.00 C 0.00 0.00 0.00 0.23 0.00 57 0 200 0
29OCT26 39.00 C 0.19 0.19 0.19 0.18 0.00 58 2 62 0
29OCT26 40.00 C 0.16 0.16 0.15 0.12 -0.01 58 49 515 +49
29OCT26 41.00 C 0.00 0.00 0.00 0.09 0.00 58 0 700 0
29OCT26 42.00 C 0.00 0.00 0.00 0.07 0.00 59 0 123 0
29OCT26 43.00 C 0.00 0.00 0.00 0.05 0.00 59 0 4,163 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 0.00 58 0 997 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 0.00 58 0 1,681 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 520 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 254 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 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 86 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 21.00 C 0.00 0.00 0.00 9.80 - 74 0 0 -
27NOV26 22.00 C 0.00 0.00 0.00 8.90 +0.62 71 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.89 +0.42 63 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.00 +0.42 60 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.35 +0.55 64 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.59 +0.51 63 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.75 +0.30 58 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.13 +0.29 58 0 1 0
27NOV26 29.00 C 0.00 0.00 0.00 3.57 +0.27 58 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.05 +0.23 58 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 2.59 +0.20 58 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 2.18 +0.16 57 0 77 0
27NOV26 33.00 C 0.00 0.00 0.00 1.83 +0.13 57 0 144 0
27NOV26 34.00 C 0.00 0.00 0.00 1.53 +0.11 57 0 30 0
27NOV26 35.00 C 1.33 1.33 1.33 1.27 +0.07 57 1 550 +1
27NOV26 36.00 C 1.08 1.08 1.08 1.07 +0.09 58 5 115 0
27NOV26 37.00 C 0.00 0.00 0.00 0.90 +0.08 58 0 210 0
27NOV26 38.00 C 0.00 0.00 0.00 0.74 +0.04 58 0 30 0
27NOV26 39.00 C 0.50 0.50 0.50 0.63 +0.09 59 13 264 +13
27NOV26 40.00 C 0.00 0.00 0.00 0.51 +0.04 58 0 211 0
27NOV26 41.00 C 0.30 0.30 0.30 0.42 +0.04 59 2 191 +2
27NOV26 42.00 C 0.00 0.00 0.00 0.32 +0.01 58 0 295 0
27NOV26 43.00 C 0.00 0.00 0.00 0.28 +0.03 59 0 93 0
27NOV26 44.00 C 0.00 0.00 0.00 0.22 +0.02 58 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.18 +0.02 58 0 275 0
27NOV26 46.00 C 0.00 0.00 0.00 0.15 +0.02 59 0 182 0
27NOV26 47.00 C 0.00 0.00 0.00 0.12 +0.01 59 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.10 +0.01 59 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.08 +0.01 59 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.06 0.00 58 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.04 0.00 60 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 0.00 59 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 9.91 - 61 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 9.11 +0.47 62 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.19 +0.38 58 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.42 +0.38 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.70 +0.38 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.13 +0.47 60 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.46 +0.45 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.77 +0.30 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.23 +0.26 57 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 3.73 +0.24 57 0 702 0
30DEC26 31.00 C 0.00 0.00 0.00 3.29 +0.22 57 0 302 0
30DEC26 32.00 C 0.00 0.00 0.00 2.88 +0.19 57 0 456 0
30DEC26 33.00 C 0.00 0.00 0.00 2.52 +0.17 57 0 416 0
30DEC26 34.00 C 0.00 0.00 0.00 2.20 +0.16 57 0 165 0
30DEC26 35.00 C 0.00 0.00 0.00 1.91 +0.13 57 0 186 0
30DEC26 36.00 C 0.00 0.00 0.00 1.67 +0.12 57 0 96 0
30DEC26 37.00 C 0.00 0.00 0.00 1.45 +0.12 57 0 103 0
30DEC26 38.00 C 0.00 0.00 0.00 1.28 +0.09 57 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 1.09 +0.07 57 0 83 0
30DEC26 40.00 C 0.00 0.00 0.00 0.94 +0.03 57 0 419 0
30DEC26 41.00 C 0.00 0.00 0.00 0.81 +0.03 57 0 257 0
30DEC26 42.00 C 0.80 0.80 0.80 0.71 +0.04 57 6 252 0
30DEC26 43.00 C 0.00 0.00 0.00 0.61 +0.03 57 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 0.53 +0.03 58 0 1,074 0
30DEC26 45.00 C 0.00 0.00 0.00 0.45 +0.02 57 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 0.39 +0.03 58 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 0.33 +0.02 57 0 1,592 0
30DEC26 48.00 C 0.00 0.00 0.00 0.28 +0.01 57 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.24 +0.01 57 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 0.20 +0.01 57 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.14 +0.01 57 0 294 0
30DEC26 55.00 C 0.00 0.00 0.00 0.09 0.00 57 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 0.00 57 0 2,575 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 0.00 57 0 2,193 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 0.00 58 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 58 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 485 0
30DEC26 70.00 C 0.06 0.06 0.06 0.01 0.00 58 30 687 +30
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 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 66 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 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 78 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 81 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 82 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 85 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 416 0
30MAR27 21.00 C 0.00 0.00 0.00 10.78 - 62 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 10.01 +0.56 61 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.29 +0.56 60 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.61 +0.53 60 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.98 +0.54 59 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.35 +0.50 59 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.67 +0.38 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.10 +0.32 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.62 +0.23 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.22 +0.27 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.80 +0.25 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.41 +0.23 57 0 30 0
30MAR27 33.00 C 0.00 0.00 0.00 4.05 +0.22 57 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 3.73 +0.22 57 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 3.41 +0.19 57 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.13 +0.18 57 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 2.87 +0.12 57 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 2.62 +0.12 57 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 2.43 +0.13 58 0 185 0
30MAR27 40.00 C 0.00 0.00 0.00 2.22 +0.12 58 0 258 0
30MAR27 41.00 C 0.00 0.00 0.00 2.03 +0.12 58 0 160 0
30MAR27 42.00 C 0.00 0.00 0.00 1.85 +0.10 57 0 123 0
30MAR27 43.00 C 0.00 0.00 0.00 1.69 +0.09 57 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 1.50 +0.04 57 0 78 0
30MAR27 45.00 C 0.00 0.00 0.00 1.41 +0.08 57 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 1.28 +0.07 57 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 1.17 +0.06 57 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.07 +0.06 57 0 29 0
30MAR27 49.00 C 0.00 0.00 0.00 0.95 +0.03 57 0 45 0
30MAR27 50.00 C 0.00 0.00 0.00 0.86 +0.02 57 0 165 0
30MAR27 52.50 C 0.00 0.00 0.00 0.71 +0.04 57 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.56 +0.03 57 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.45 +0.03 57 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.36 +0.02 57 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.28 +0.01 57 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.23 +0.01 57 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.18 +0.01 57 0 18 0
30MAR27 70.00 C 0.00 0.00 0.00 0.15 +0.01 57 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.12 +0.01 57 0 808 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 +0.01 57 0 588 0
30MAR27 77.50 C 0.00 0.00 0.00 0.08 +0.01 57 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.06 0.00 57 0 53 0
30MAR27 82.50 C 0.00 0.00 0.00 0.05 0.00 57 0 50 0
30MAR27 85.00 C 0.00 0.00 0.00 0.04 0.00 57 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.03 0.00 56 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.02 0.00 55 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 242 0
29JUN27 21.00 C 0.00 0.00 0.00 11.48 - 61 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 10.86 +0.60 62 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.16 +0.58 61 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.52 +0.55 60 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.93 +0.53 60 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.38 +0.51 59 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.85 +0.49 59 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.35 +0.46 59 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 6.91 +0.45 59 0 15 0
29JUN27 30.00 C 6.61 6.61 6.61 6.50 +0.45 59 15 30 +15
29JUN27 31.00 C 0.00 0.00 0.00 6.07 +0.39 59 0 32 0
29JUN27 32.00 C 0.00 0.00 0.00 5.71 +0.38 59 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 5.37 +0.37 59 0 56 0
29JUN27 34.00 C 4.76 4.76 4.76 5.02 +0.33 59 15 45 +15
29JUN27 35.00 C 0.00 0.00 0.00 4.67 +0.26 59 0 33 0
29JUN27 36.00 C 0.00 0.00 0.00 4.43 +0.30 59 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 4.14 +0.26 59 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 3.86 +0.20 59 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 3.57 +0.15 58 0 633 0
29JUN27 40.00 C 0.00 0.00 0.00 3.41 +0.24 59 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 3.18 +0.20 59 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 3.00 +0.20 59 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 2.81 +0.19 59 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 2.63 +0.20 59 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 2.45 +0.17 59 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 2.30 +0.16 59 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 2.17 +0.16 59 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 2.03 +0.16 59 0 220 0
29JUN27 49.00 C 0.00 0.00 0.00 1.90 +0.16 59 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 1.76 +0.12 59 0 174 0
29JUN27 52.50 C 0.00 0.00 0.00 1.52 +0.12 59 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 1.28 +0.10 58 0 91 0
29JUN27 57.50 C 0.00 0.00 0.00 1.11 +0.10 59 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.94 +0.09 58 0 470 0
29JUN27 62.50 C 0.00 0.00 0.00 0.81 +0.07 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.70 +0.07 58 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.59 +0.06 58 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.51 +0.05 58 0 107 0
29JUN27 72.50 C 0.00 0.00 0.00 0.44 +0.05 58 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 0.37 +0.03 58 0 211 0
29JUN27 77.50 C 0.00 0.00 0.00 0.33 +0.04 58 0 64 0
29JUN27 80.00 C 0.00 0.00 0.00 0.28 +0.03 58 0 302 0
29JUN27 82.50 C 0.00 0.00 0.00 0.24 +0.03 58 0 67 0
29JUN27 85.00 C 0.00 0.00 0.00 0.21 +0.02 58 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.18 +0.02 58 0 286 0
29SEP27 21.00 C 0.00 0.00 0.00 11.84 - 57 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 11.22 +0.36 57 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.62 +0.37 57 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.22 +0.52 59 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.68 +0.47 58 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.18 +0.46 58 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.71 +0.44 59 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.26 +0.39 58 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 7.74 +0.32 58 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 7.35 +0.30 58 0 30 0
29SEP27 31.00 C 0.00 0.00 0.00 7.03 +0.33 58 0 30 0
29SEP27 32.00 C 0.00 0.00 0.00 6.68 +0.31 58 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 6.32 +0.27 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.99 +0.23 59 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.70 +0.19 59 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.44 +0.21 59 0 0 0
29SEP27 37.00 C 5.14 5.14 5.14 5.21 +0.28 59 10 13 +10
29SEP27 38.00 C 0.00 0.00 0.00 4.91 +0.24 59 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.68 +0.24 59 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.45 +0.23 59 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 4.22 +0.23 59 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.99 +0.23 59 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.77 +0.19 59 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 3.60 +0.20 59 0 15 0
29SEP27 45.00 C 3.48 3.48 3.48 3.43 +0.20 59 10 25 +10
29SEP27 46.00 C 0.00 0.00 0.00 3.25 +0.19 59 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 3.08 +0.20 59 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 2.91 +0.17 59 0 12 0
29SEP27 49.00 C 0.00 0.00 0.00 2.77 +0.15 59 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.65 +0.16 59 0 12 0
TOTAL CALL 362 78,950 +57
29SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 369 0
29SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 277 0
29SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.14 0 0 365 0
29SEP26 30.00 P 0.13 0.13 0.05 0.00 -0.53 0 45 1,264 +15
29SEP26 31.00 P 0.83 0.83 0.45 0.68 -0.58 0 157 0 -1,377
29SEP26 32.00 P 1.10 1.40 1.10 1.68 -0.51 0 32 0 -1,307
29SEP26 33.00 P 3.00 3.00 2.82 2.68 -0.50 0 15 0 -475
29SEP26 34.00 P 3.40 3.40 3.40 3.68 -0.50 0 20 0 -117
29SEP26 35.00 P 5.20 5.20 4.50 4.68 -0.50 0 47 0 -185
29SEP26 36.00 P 6.00 6.00 5.70 5.68 -0.50 0 35 0 -3,500
29SEP26 37.00 P 6.90 6.90 6.90 6.68 -0.50 0 5 0 -227
29SEP26 38.00 P 0.00 0.00 0.00 7.68 -0.50 0 0 0 -75
29SEP26 39.00 P 0.00 0.00 0.00 8.68 -0.50 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.68 -0.50 0 0 0 -82
29SEP26 41.00 P 0.00 0.00 0.00 10.68 -0.50 0 0 0 -15
29SEP26 42.00 P 12.20 12.20 12.20 11.68 -0.50 0 3 0 -27
29SEP26 43.00 P 0.00 0.00 0.00 12.68 -0.50 0 0 0 -54
29SEP26 44.00 P 0.00 0.00 0.00 13.68 -0.50 0 0 0 -15
29SEP26 45.00 P 0.00 0.00 0.00 14.68 -0.50 0 0 0 -51
29SEP26 46.00 P 0.00 0.00 0.00 15.68 -0.50 0 0 0 -15
29SEP26 47.00 P 0.00 0.00 0.00 16.68 -0.50 0 0 0 -15
29SEP26 48.00 P 0.00 0.00 0.00 17.68 -0.50 0 0 0 -15
29SEP26 49.00 P 0.00 0.00 0.00 18.68 -0.50 0 0 0 -40
29SEP26 50.00 P 0.00 0.00 0.00 19.68 -0.50 0 0 0 -30
29SEP26 52.50 P 0.00 0.00 0.00 22.18 -0.50 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 24.68 -0.50 0 0 0 -15
29SEP26 57.50 P 0.00 0.00 0.00 27.18 -0.50 0 0 0 -135
29SEP26 60.00 P 30.12 30.12 30.12 29.68 -0.50 0 2 0 -180
29SEP26 62.50 P 0.00 0.00 0.00 32.18 -0.50 0 0 0 -25
29SEP26 65.00 P 0.00 0.00 0.00 34.68 -0.50 0 0 0 -16
29SEP26 67.50 P 0.00 0.00 0.00 37.18 -0.50 0 0 0 -15
29SEP26 70.00 P 0.00 0.00 0.00 39.68 -0.50 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.18 -0.50 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 44.68 -0.50 0 0 0 -15
29SEP26 77.50 P 0.00 0.00 0.00 47.18 -0.71 0 0 0 -15
29SEP26 80.00 P 0.00 0.00 0.00 49.68 -0.50 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 52.18 -0.56 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.68 -0.56 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 57.18 -0.50 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 59.68 -0.55 0 0 0 -15
29SEP26 92.50 P 0.00 0.00 0.00 62.18 -0.57 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 64.68 -0.57 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 67.18 -0.50 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 69.68 -0.50 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 72.18 -0.56 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 74.68 -0.57 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 77.18 -0.57 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 79.68 -0.57 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 82.18 -0.50 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 - 58 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 0.05 -0.03 59 0 28 0
29OCT26 23.00 P 0.17 0.17 0.17 0.09 -0.06 58 50 55 +50
29OCT26 24.00 P 0.00 0.00 0.00 0.16 -0.09 58 0 465 0
29OCT26 25.00 P 0.00 0.00 0.00 0.29 -0.11 59 0 365 0
29OCT26 26.00 P 0.00 0.00 0.00 0.46 -0.16 59 0 481 0
29OCT26 27.00 P 0.00 0.00 0.00 0.70 -0.21 59 0 434 0
29OCT26 28.00 P 1.03 1.03 1.03 1.01 -0.26 59 1 224 +1
29OCT26 29.00 P 1.61 1.61 1.38 1.41 -0.27 59 30 182 +27
29OCT26 30.00 P 0.00 0.00 0.00 1.85 -0.32 59 10 283 +10
29OCT26 31.00 P 2.47 2.47 2.47 2.39 -0.32 59 17 745 +17
29OCT26 32.00 P 3.20 3.20 2.76 3.00 -0.39 58 105 408 +5
29OCT26 33.00 P 0.00 0.00 0.00 3.67 -0.44 58 0 410 0
29OCT26 34.00 P 4.60 4.70 4.10 4.42 -0.47 58 70 3,205 0
29OCT26 35.00 P 0.00 0.00 0.00 5.22 -0.40 58 0 153 0
29OCT26 36.00 P 0.00 0.00 0.00 5.99 -0.60 54 0 667 0
29OCT26 37.00 P 0.00 0.00 0.00 6.96 -0.51 59 0 141 0
29OCT26 38.00 P 0.00 0.00 0.00 7.82 -0.54 55 0 315 0
29OCT26 39.00 P 0.00 0.00 0.00 8.75 -0.58 54 0 118 0
29OCT26 40.00 P 0.00 0.00 0.00 9.78 -0.51 61 0 317 0
29OCT26 41.00 P 0.00 0.00 0.00 10.72 -0.54 58 0 446 0
29OCT26 42.00 P 0.00 0.00 0.00 11.70 -0.54 58 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 12.69 -0.54 59 0 22 0
29OCT26 44.00 P 0.00 0.00 0.00 13.68 -0.53 0 0 37 0
29OCT26 45.00 P 14.63 14.63 14.63 14.68 -0.53 0 10 160 -135
29OCT26 46.00 P 0.00 0.00 0.00 15.68 -0.59 0 0 32 0
29OCT26 47.00 P 0.00 0.00 0.00 16.68 -0.53 0 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 17.68 -0.56 0 0 32 0
29OCT26 49.00 P 0.00 0.00 0.00 18.68 -0.50 0 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 19.68 -0.53 0 0 0 -30
29OCT26 52.50 P 0.00 0.00 0.00 22.18 -0.53 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 24.68 -0.53 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 27.18 -0.53 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 29.68 -0.53 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.18 -0.50 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 34.68 -0.51 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.18 -0.50 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 39.68 -0.53 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.18 -0.53 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.15 - 59 0 0 -
27NOV26 22.00 P 0.00 0.00 0.00 0.24 -0.05 59 0 0 0
27NOV26 23.00 P 0.51 0.51 0.51 0.36 -0.08 59 5 5 +5
27NOV26 24.00 P 0.00 0.00 0.00 0.52 -0.11 58 0 21 0
27NOV26 25.00 P 0.00 0.00 0.00 0.74 -0.13 59 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 1.01 -0.15 59 0 270 0
27NOV26 27.00 P 0.00 0.00 0.00 1.34 -0.18 59 0 116 0
27NOV26 28.00 P 0.00 0.00 0.00 1.72 -0.22 59 0 121 0
27NOV26 29.00 P 2.05 2.05 2.05 2.14 -0.26 59 2 115 -2
27NOV26 30.00 P 0.00 0.00 0.00 2.61 -0.30 58 0 616 0
27NOV26 31.00 P 0.00 0.00 0.00 3.14 -0.31 58 0 425 0
27NOV26 32.00 P 0.00 0.00 0.00 3.76 -0.28 58 0 37 0
27NOV26 33.00 P 0.00 0.00 0.00 4.32 -0.40 56 0 386 0
27NOV26 34.00 P 0.00 0.00 0.00 5.02 -0.38 56 0 246 0
27NOV26 35.00 P 0.00 0.00 0.00 5.75 -0.41 56 0 369 0
27NOV26 36.00 P 0.00 0.00 0.00 6.54 -0.28 56 0 104 0
27NOV26 37.00 P 0.00 0.00 0.00 7.36 -0.27 56 0 80 0
27NOV26 38.00 P 0.00 0.00 0.00 8.27 -0.53 58 0 305 0
27NOV26 39.00 P 0.00 0.00 0.00 9.14 -0.56 58 0 372 0
27NOV26 40.00 P 0.00 0.00 0.00 10.04 -0.54 58 0 474 0
27NOV26 41.00 P 0.00 0.00 0.00 10.97 -0.50 59 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 11.92 -0.69 60 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 12.86 -0.50 60 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 13.76 -0.59 56 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 14.73 -0.65 56 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 15.69 -0.65 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 16.70 -0.62 57 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 17.69 -0.58 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 18.68 -0.68 0 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 19.68 -0.53 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 22.18 -0.53 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 24.68 -0.53 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.34 - 57 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.49 -0.08 58 0 28 0
30DEC26 23.00 P 0.00 0.00 0.00 0.67 -0.11 58 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.89 -0.14 58 0 13 0
30DEC26 25.00 P 1.15 1.15 1.15 1.18 -0.14 58 5 10 +5
30DEC26 26.00 P 0.00 0.00 0.00 1.49 -0.17 58 0 310 0
30DEC26 27.00 P 0.00 0.00 0.00 1.85 -0.19 58 0 413 0
30DEC26 28.00 P 0.00 0.00 0.00 2.25 -0.22 57 0 263 0
30DEC26 29.00 P 0.00 0.00 0.00 2.70 -0.25 57 0 317 0
30DEC26 30.00 P 0.00 0.00 0.00 3.20 -0.28 57 0 603 0
30DEC26 31.00 P 0.00 0.00 0.00 3.75 -0.35 57 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 4.35 -0.39 57 0 220 0
30DEC26 33.00 P 0.00 0.00 0.00 4.96 -0.30 56 0 362 0
30DEC26 34.00 P 0.00 0.00 0.00 5.63 -0.33 56 0 812 0
30DEC26 35.00 P 0.00 0.00 0.00 6.33 -0.36 56 0 117 0
30DEC26 36.00 P 0.00 0.00 0.00 7.11 -0.35 57 0 145 0
30DEC26 37.00 P 0.00 0.00 0.00 7.86 -0.24 56 0 134 0
30DEC26 38.00 P 0.00 0.00 0.00 8.70 -0.48 57 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 9.61 -0.42 58 0 489 0
30DEC26 40.00 P 0.00 0.00 0.00 10.48 -0.39 59 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 11.24 -0.52 56 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 12.10 -0.56 55 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 13.13 -0.44 59 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 13.89 -0.60 54 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 14.86 -0.58 55 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 15.78 -0.56 53 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 16.73 -0.59 52 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 17.88 -0.45 62 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 18.81 -0.55 61 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 19.78 -0.44 61 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 22.19 -0.53 57 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 24.68 -0.53 0 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 27.18 -0.53 0 0 2,428 -2
30DEC26 60.00 P 0.00 0.00 0.00 29.68 -0.53 0 0 1,805 0
30DEC26 62.50 P 0.00 0.00 0.00 32.18 -0.53 0 0 28 0
30DEC26 65.00 P 0.00 0.00 0.00 34.68 -0.51 0 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 37.18 -0.51 0 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 39.68 -0.53 0 0 15 0
30DEC26 72.50 P 0.00 0.00 0.00 42.18 -0.53 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.68 -0.51 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 47.18 -0.71 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.68 -0.51 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 52.18 -0.56 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 54.68 -0.56 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 57.18 -0.51 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 59.68 -0.55 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 62.18 -0.57 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 64.68 -0.57 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 67.18 -0.50 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 69.68 -0.50 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 72.18 -0.56 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 74.68 -0.57 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 77.18 -0.57 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 79.68 -0.57 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 82.18 -0.50 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.96 - 57 0 0 -
30MAR27 22.00 P 1.28 1.28 1.28 1.20 -0.08 57 4 4 +4
30MAR27 23.00 P 0.00 0.00 0.00 1.45 -0.14 57 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.78 -0.14 57 0 102 0
30MAR27 25.00 P 2.02 2.02 2.02 2.12 -0.16 56 4 4 +4
30MAR27 26.00 P 0.00 0.00 0.00 2.51 -0.17 57 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 2.93 -0.19 56 0 37 0
30MAR27 28.00 P 0.00 0.00 0.00 3.39 -0.21 56 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 3.89 -0.23 56 0 119 0
30MAR27 30.00 P 0.00 0.00 0.00 4.43 -0.25 56 0 343 0
30MAR27 31.00 P 0.00 0.00 0.00 5.00 -0.27 56 0 252 0
30MAR27 32.00 P 0.00 0.00 0.00 5.58 -0.29 56 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.23 -0.30 56 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 6.86 -0.27 56 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 7.52 -0.32 56 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 8.20 -0.37 55 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 8.99 -0.34 56 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 9.70 -0.41 56 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 10.50 -0.41 56 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 11.31 -0.41 56 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 12.13 -0.43 56 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 12.97 -0.43 56 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 13.83 -0.51 56 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 14.71 -0.51 57 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 15.58 -0.52 57 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 16.46 -0.54 57 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 17.36 -0.58 57 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 18.27 -0.55 57 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 19.18 -0.57 57 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 20.11 -0.53 57 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 22.42 -0.55 56 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 24.80 -0.56 55 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 27.20 -0.58 53 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 29.71 -0.51 57 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 32.18 -0.53 0 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 34.68 -0.51 0 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 37.18 -0.51 0 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 39.68 -0.53 0 0 261 0
30MAR27 72.50 P 0.00 0.00 0.00 42.18 -0.53 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 44.68 -0.51 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 47.18 -0.71 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 49.68 -0.51 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 52.18 -0.56 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 54.68 -0.56 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 57.18 -0.51 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 59.68 -0.55 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 62.18 -0.57 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 64.68 -0.57 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 67.18 -0.50 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 69.68 -0.50 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 72.18 -0.56 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 74.68 -0.57 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 77.18 -0.57 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 79.68 -0.57 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 82.18 -0.50 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.59 - 58 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 1.88 -0.10 57 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 2.22 -0.12 57 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.58 -0.14 57 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.00 -0.10 57 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.43 -0.18 57 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 3.90 -0.13 57 0 73 0
29JUN27 28.00 P 0.00 0.00 0.00 4.39 -0.20 57 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 4.93 -0.21 57 0 38 0
29JUN27 30.00 P 0.00 0.00 0.00 5.49 -0.18 57 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 6.08 -0.26 57 0 54 0
29JUN27 32.00 P 0.00 0.00 0.00 6.73 -0.23 58 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 7.35 -0.28 58 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 7.97 -0.25 57 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 8.62 -0.30 57 0 420 0
29JUN27 36.00 P 0.00 0.00 0.00 9.34 -0.29 57 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 10.05 -0.32 57 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 10.79 -0.34 57 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 11.60 -0.34 58 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 12.33 -0.36 58 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 13.13 -0.44 58 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 13.92 -0.43 58 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 14.73 -0.44 58 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 15.56 -0.41 58 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.40 -0.42 58 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 17.25 -0.47 58 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.11 -0.43 58 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 18.98 -0.48 58 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.87 -0.48 58 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 20.74 -0.53 58 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 22.98 -0.59 58 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 25.32 -0.56 59 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 27.65 -0.49 59 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.00 -0.53 59 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 32.37 -0.55 58 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 34.77 -0.57 57 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 37.23 -0.55 58 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 39.70 -0.51 58 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 42.18 -0.53 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 44.68 -0.51 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 47.18 -0.71 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 49.68 -0.51 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 52.18 -0.56 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 54.68 -0.56 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 57.18 -0.51 0 0 0 0
29SEP27 21.00 P 2.07 2.07 2.07 2.12 - 58 3 3 -
29SEP27 22.00 P 0.00 0.00 0.00 2.45 -0.11 57 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.82 -0.14 57 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.26 -0.12 57 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.71 -0.13 57 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.17 -0.15 57 0 16 0
29SEP27 27.00 P 0.00 0.00 0.00 4.67 -0.13 57 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 5.21 -0.15 57 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.73 -0.18 57 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 6.31 -0.22 57 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 6.92 -0.21 57 0 6 0
29SEP27 32.00 P 0.00 0.00 0.00 7.59 -0.27 58 0 145 0
29SEP27 33.00 P 0.00 0.00 0.00 8.20 -0.26 58 0 124 0
29SEP27 34.00 P 0.00 0.00 0.00 8.91 -0.19 58 0 44 0
29SEP27 35.00 P 0.00 0.00 0.00 9.52 -0.27 58 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 10.23 -0.29 58 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 10.95 -0.30 58 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 11.68 -0.36 58 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 12.47 -0.30 58 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 13.25 -0.33 59 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 13.98 -0.39 58 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.80 -0.41 59 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.61 -0.37 59 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.38 -0.38 59 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 17.30 -0.33 60 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.13 -0.31 60 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.93 -0.35 59 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.77 -0.41 60 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.63 -0.42 60 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.50 -0.47 60 0 0 0
TOTAL PUT 677 35,807 -8,079
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$ 31.460
29SEP26 18.50 C 0.00 0.00 0.00 12.96 -0.26 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.46 -0.26 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.96 -0.26 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.46 -0.26 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.46 -0.26 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.46 -0.26 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.46 -0.26 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.46 -0.26 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.46 -0.27 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.46 -0.26 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.46 -0.26 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.46 -0.26 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.46 -0.26 0 0 0 -15
29SEP26 30.00 C 1.46 1.46 1.46 1.46 -0.26 0 1 0 -1
29SEP26 31.00 C 0.00 0.00 0.00 0.46 -0.28 0 0 0 -60
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 266 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 525 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 632 0
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,888 0
29SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 945 0
29SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,722 0
29SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 682 0
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 481 0
29SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
29SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 761 0
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 649 0
29SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 13.01 -0.26 67 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 12.51 -0.26 62 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.01 -0.26 56 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.51 -0.26 47 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.51 -0.26 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.51 -0.27 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.52 -0.26 40 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.52 -0.26 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.52 -0.26 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.53 -0.26 27 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.54 -0.26 25 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.58 -0.26 25 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 2.67 -0.25 25 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 1.86 -0.24 25 0 54 0
29OCT26 31.00 C 1.27 1.27 1.27 1.24 -0.18 26 15 214 +15
29OCT26 32.00 C 0.78 0.78 0.72 0.69 -0.18 24 37 222 -17
29OCT26 33.00 C 0.37 0.40 0.37 0.38 -0.11 25 502 1,011 +502
29OCT26 34.00 C 0.20 0.20 0.20 0.19 -0.07 25 69 770 +54
29OCT26 35.00 C 0.10 0.11 0.10 0.09 -0.04 25 62 876 +35
29OCT26 36.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 1,393 0
29OCT26 37.00 C 0.04 0.04 0.04 0.02 -0.01 27 6 372 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 197 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 390 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 138 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 170 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 904 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 11.56 -0.26 39 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.56 -0.26 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.57 -0.26 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.63 -0.30 42 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.65 -0.31 39 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.68 -0.31 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.64 -0.26 27 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.71 -0.25 27 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.83 -0.24 27 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.02 -0.23 27 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.35 -0.21 28 0 51 0
27NOV26 31.00 C 0.00 0.00 0.00 1.73 -0.19 28 0 96 0
27NOV26 32.00 C 0.00 0.00 0.00 1.23 -0.15 27 0 211 0
27NOV26 33.00 C 0.90 0.90 0.82 0.85 -0.11 27 88 423 +60
27NOV26 34.00 C 0.00 0.00 0.00 0.55 -0.10 27 0 249 0
27NOV26 35.00 C 0.37 0.37 0.37 0.36 -0.07 27 4 422 +4
27NOV26 36.00 C 0.00 0.00 0.00 0.23 -0.05 27 0 980 0
27NOV26 37.00 C 0.00 0.00 0.00 0.14 -0.04 27 0 136 0
27NOV26 38.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 54 0
27NOV26 39.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 79 0
27NOV26 40.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 67 0
27NOV26 41.00 C 0.06 0.06 0.06 0.01 -0.01 26 1 151 -1
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 13.10 -0.26 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.60 -0.27 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.11 -0.26 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.61 -0.26 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 10.62 -0.26 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.72 -0.31 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.75 -0.31 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.79 -0.30 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.84 -0.31 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.79 -0.41 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.91 -0.25 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.08 -0.24 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.33 -0.29 27 0 23 0
30DEC26 30.00 C 2.65 2.65 2.65 2.71 -0.20 28 15 54 0
30DEC26 31.00 C 0.00 0.00 0.00 2.12 -0.18 28 0 187 0
30DEC26 32.00 C 1.67 1.67 1.67 1.61 -0.16 27 15 334 0
30DEC26 33.00 C 0.00 0.00 0.00 1.20 -0.14 27 0 354 0
30DEC26 34.00 C 0.00 0.00 0.00 0.89 -0.11 27 0 307 0
30DEC26 35.00 C 0.00 0.00 0.00 0.65 -0.08 27 0 692 0
30DEC26 36.00 C 0.00 0.00 0.00 0.46 -0.08 27 0 698 0
30DEC26 37.00 C 0.00 0.00 0.00 0.32 -0.06 27 0 418 0
30DEC26 38.00 C 0.28 0.28 0.28 0.22 -0.04 27 19 394 0
30DEC26 39.00 C 0.00 0.00 0.00 0.15 -0.03 27 0 275 0
30DEC26 40.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 125 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 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 38 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 13.24 -0.36 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.86 -0.29 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.38 -0.29 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.93 -0.25 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.94 -0.29 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.00 -0.31 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.07 -0.31 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.16 -0.31 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.27 -0.30 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.43 -0.29 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.49 -0.24 27 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.76 -0.22 28 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 4.15 -0.15 28 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 3.52 -0.19 28 0 360 0
30MAR27 31.00 C 0.00 0.00 0.00 2.96 -0.18 28 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 2.47 -0.16 28 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 2.03 -0.15 28 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 1.67 -0.13 28 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 1.35 -0.12 27 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 1.10 -0.10 27 0 246 0
30MAR27 37.00 C 0.00 0.00 0.00 0.91 -0.08 28 0 81 0
30MAR27 38.00 C 0.00 0.00 0.00 0.73 -0.08 28 0 74 0
30MAR27 39.00 C 0.00 0.00 0.00 0.58 -0.06 28 0 34 0
30MAR27 40.00 C 0.00 0.00 0.00 0.45 -0.06 28 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 0.36 -0.04 28 0 128 0
30MAR27 42.00 C 0.00 0.00 0.00 0.28 -0.04 28 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.21 -0.04 28 0 97 0
30MAR27 44.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 87 0
30MAR27 49.00 C 0.13 0.13 0.13 0.05 -0.01 28 10 25 -10
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 13.33 -0.27 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.86 -0.29 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.38 -0.29 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.93 -0.25 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.94 -0.29 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.00 -0.31 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.10 -0.28 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.23 -0.24 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.39 -0.24 28 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.80 -0.24 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.87 -0.40 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.17 -0.21 28 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 4.54 -0.20 28 0 30 0
29JUN27 30.00 C 0.00 0.00 0.00 3.97 -0.19 28 0 107 0
29JUN27 31.00 C 0.00 0.00 0.00 3.53 -0.16 29 0 220 0
29JUN27 32.00 C 0.00 0.00 0.00 3.05 -0.15 29 0 169 0
29JUN27 33.00 C 0.00 0.00 0.00 2.63 -0.13 29 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 2.25 -0.13 29 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 1.92 -0.13 29 0 114 0
29JUN27 36.00 C 0.00 0.00 0.00 1.62 -0.11 29 0 351 0
29JUN27 37.00 C 0.00 0.00 0.00 1.37 -0.11 29 0 69 0
29JUN27 38.00 C 0.00 0.00 0.00 1.16 -0.09 29 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 0.97 -0.08 29 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 0.81 -0.05 29 0 91 0
29JUN27 41.00 C 0.00 0.00 0.00 0.68 -0.04 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.56 -0.04 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.47 -0.03 29 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.39 -0.03 29 0 78 0
29JUN27 45.00 C 0.42 0.42 0.42 0.32 -0.04 29 1 173 0
29JUN27 46.00 C 0.00 0.00 0.00 0.26 -0.03 29 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 0.22 -0.02 29 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.18 -0.02 29 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 11.93 -0.26 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.01 -0.26 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.12 -0.26 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.26 -0.25 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.44 -0.24 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.66 -0.24 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.93 -0.23 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.25 -0.22 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.62 -0.21 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.03 -0.23 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.51 -0.15 30 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.95 -0.18 29 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.48 -0.18 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.06 -0.17 29 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.71 -0.14 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.39 -0.12 29 0 60 0
29SEP27 36.00 C 0.00 0.00 0.00 2.11 -0.12 29 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 1.85 -0.11 29 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.63 -0.10 29 0 65 0
29SEP27 39.00 C 1.43 1.43 1.43 1.44 -0.09 30 6 19 +6
29SEP27 40.00 C 0.00 0.00 0.00 1.28 -0.07 30 0 19 0
29SEP27 41.00 C 0.00 0.00 0.00 1.15 -0.06 30 0 24 0
29SEP27 42.00 C 1.03 1.03 1.03 0.98 -0.07 30 1 46 +1
29SEP27 43.00 C 0.00 0.00 0.00 0.86 -0.07 30 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 0.74 -0.07 30 0 32 0
29SEP27 45.00 C 0.00 0.00 0.00 0.65 -0.05 30 0 5 0
29SEP27 46.00 C 0.00 0.00 0.00 0.56 -0.06 30 0 7 0
TOTAL CALL 852 32,656 +573
29SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 314 0
29SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
29SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 644 0
29SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,116 0
29SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 1,111 0
29SEP26 32.00 P 0.51 0.67 0.46 0.54 +0.16 0 856 0 -2,574
29SEP26 33.00 P 1.57 1.60 1.49 1.54 +0.26 0 16 0 -2,440
29SEP26 34.00 P 2.10 2.65 2.10 2.54 +0.26 0 12 0 -221
29SEP26 35.00 P 3.65 3.65 3.65 3.54 +0.26 0 1 0 -408
29SEP26 36.00 P 0.00 0.00 0.00 4.54 +0.26 0 0 0 -45
29SEP26 37.00 P 5.50 5.50 5.50 5.54 +0.26 0 1 0 -10
29SEP26 38.00 P 0.00 0.00 0.00 6.54 +0.26 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.54 +0.26 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.54 +0.26 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.54 +0.26 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.54 +0.26 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.54 +0.26 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.54 +0.26 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.54 +0.26 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.54 +0.26 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.54 +0.26 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.54 +0.26 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.54 +0.26 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.54 +0.26 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 21.04 +0.26 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.54 +0.26 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.04 +0.26 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.54 +0.26 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.04 +0.26 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.54 +0.26 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 71 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 0.02 0.02 0.02 0.01 0.00 35 9 117 +7
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 55 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 0.00 27 0 658 0
29OCT26 28.00 P 0.10 0.11 0.10 0.05 0.00 25 10 144 +4
29OCT26 29.00 P 0.20 0.20 0.20 0.14 +0.01 25 15 576 -15
29OCT26 30.00 P 0.42 0.42 0.37 0.34 +0.04 25 186 697 +110
29OCT26 31.00 P 0.69 0.69 0.69 0.69 +0.06 26 15 1,955 0
29OCT26 32.00 P 1.23 1.23 1.19 1.22 +0.13 26 14 1,346 +4
29OCT26 33.00 P 1.95 1.97 1.79 1.85 +0.13 25 79 656 -15
29OCT26 34.00 P 2.54 2.71 2.54 2.71 +0.23 27 18 442 +10
29OCT26 35.00 P 0.00 0.00 0.00 3.58 +0.23 25 0 322 0
29OCT26 36.00 P 0.00 0.00 0.00 4.54 +0.25 0 0 127 0
29OCT26 37.00 P 0.00 0.00 0.00 5.54 +0.26 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.54 +0.26 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.54 +0.26 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.54 +0.26 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.54 +0.26 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.54 +0.26 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.54 +0.26 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.54 +0.26 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 13.54 +0.26 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 14.54 +0.26 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 15.54 +0.26 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 16.54 +0.26 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 41 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.02 0.00 27 0 23 0
27NOV26 26.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 262 0
27NOV26 27.00 P 0.17 0.17 0.17 0.12 +0.01 28 4 101 0
27NOV26 28.00 P 0.00 0.00 0.00 0.24 +0.02 28 0 376 0
27NOV26 29.00 P 0.47 0.50 0.47 0.44 +0.04 28 26 86 +2
27NOV26 30.00 P 0.72 0.72 0.72 0.73 +0.05 28 22 633 +22
27NOV26 31.00 P 1.10 1.18 1.08 1.12 +0.07 27 257 451 +194
27NOV26 32.00 P 0.00 0.00 0.00 1.61 +0.10 27 0 345 0
27NOV26 33.00 P 2.27 2.27 2.27 2.22 +0.12 27 15 489 +15
27NOV26 34.00 P 0.00 0.00 0.00 2.97 +0.17 27 0 495 0
27NOV26 35.00 P 0.00 0.00 0.00 3.78 +0.20 27 0 447 0
27NOV26 36.00 P 0.00 0.00 0.00 4.65 +0.21 27 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 5.58 +0.23 27 0 33 0
27NOV26 38.00 P 0.00 0.00 0.00 6.55 +0.25 28 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 7.54 +0.26 0 0 6 0
27NOV26 40.00 P 0.00 0.00 0.00 8.54 +0.26 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.54 +0.26 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.54 +0.26 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.54 +0.26 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 12.54 +0.26 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 13.54 +0.26 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 14.54 +0.26 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 15.54 +0.26 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 16.54 +0.26 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30DEC26 19.00 P 0.02 0.02 0.02 0.01 0.00 40 8 8 +8
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 29 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 0.00 27 0 193 0
30DEC26 26.00 P 0.21 0.21 0.21 0.14 +0.01 27 31 101 +1
30DEC26 27.00 P 0.00 0.00 0.00 0.25 +0.01 27 0 228 0
30DEC26 28.00 P 0.00 0.00 0.00 0.43 +0.03 27 0 110 0
30DEC26 29.00 P 0.72 0.72 0.72 0.67 +0.03 27 15 266 +15
30DEC26 30.00 P 0.00 0.00 0.00 1.01 +0.06 27 2 389 -2
30DEC26 31.00 P 1.38 1.44 1.38 1.41 +0.07 27 54 1,264 +11
30DEC26 32.00 P 1.96 1.96 1.90 1.90 +0.09 27 16 267 0
30DEC26 33.00 P 2.45 2.45 2.45 2.50 +0.13 27 30 276 -15
30DEC26 34.00 P 0.00 0.00 0.00 3.21 +0.15 27 0 224 0
30DEC26 35.00 P 0.00 0.00 0.00 3.97 +0.17 27 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 4.79 +0.18 27 0 127 0
30DEC26 37.00 P 0.00 0.00 0.00 5.67 +0.20 27 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 6.58 +0.27 26 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 7.56 +0.25 27 0 70 0
30DEC26 40.00 P 0.00 0.00 0.00 8.54 +0.25 0 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 9.54 +0.26 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.54 +0.26 0 0 0 -16
30DEC26 43.00 P 0.00 0.00 0.00 11.54 +0.26 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.54 +0.26 0 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 13.54 +0.26 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.54 +0.26 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.54 +0.26 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.54 +0.26 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.54 +0.26 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.54 +0.26 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.04 +0.26 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.54 +0.26 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.04 +0.26 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.54 +0.26 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.04 +0.26 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.54 +0.26 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.06 0.00 28 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.11 0.00 28 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.18 +0.01 28 0 4,084 0
30MAR27 25.00 P 0.00 0.00 0.00 0.30 +0.02 28 0 45 0
30MAR27 26.00 P 0.00 0.00 0.00 0.45 +0.02 28 0 39 0
30MAR27 27.00 P 0.00 0.00 0.00 0.65 +0.03 28 0 130 0
30MAR27 28.00 P 0.00 0.00 0.00 0.92 +0.05 28 0 121 0
30MAR27 29.00 P 0.00 0.00 0.00 1.24 +0.06 28 0 1,033 0
30MAR27 30.00 P 0.00 0.00 0.00 1.61 +0.07 28 0 210 0
30MAR27 31.00 P 0.00 0.00 0.00 2.05 +0.08 28 0 1,412 0
30MAR27 32.00 P 0.00 0.00 0.00 2.54 +0.09 27 0 464 0
30MAR27 33.00 P 0.00 0.00 0.00 3.13 +0.12 27 0 2,185 0
30MAR27 34.00 P 0.00 0.00 0.00 3.75 +0.14 27 0 181 0
30MAR27 35.00 P 0.00 0.00 0.00 4.48 +0.15 27 0 138 0
30MAR27 36.00 P 0.00 0.00 0.00 5.23 +0.17 27 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 6.03 +0.18 28 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.84 +0.25 27 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 7.73 +0.28 27 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.63 +0.29 27 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 9.56 +0.20 26 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.54 +0.23 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.54 +0.25 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.54 +0.26 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.54 +0.26 0 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 14.54 +0.26 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.54 +0.26 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.54 +0.26 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.54 +0.26 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.54 +0.26 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.04 +0.26 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.54 +0.26 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.04 +0.26 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.54 +0.26 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.24 +0.01 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.36 +0.02 29 0 46 0
29JUN27 24.00 P 0.00 0.00 0.00 0.51 +0.03 29 0 91 0
29JUN27 25.00 P 0.00 0.00 0.00 0.71 +0.03 29 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.96 +0.04 29 0 221 0
29JUN27 27.00 P 0.00 0.00 0.00 1.26 +0.05 29 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.59 +0.05 29 2 20 +2
29JUN27 29.00 P 0.00 0.00 0.00 1.96 +0.06 29 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 2.38 +0.08 28 0 103 0
29JUN27 31.00 P 0.00 0.00 0.00 2.87 +0.11 28 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 3.40 +0.12 28 0 253 0
29JUN27 33.00 P 0.00 0.00 0.00 3.98 +0.12 28 0 160 0
29JUN27 34.00 P 0.00 0.00 0.00 4.70 +0.20 28 0 155 0
29JUN27 35.00 P 0.00 0.00 0.00 5.31 +0.19 28 0 181 0
29JUN27 36.00 P 0.00 0.00 0.00 6.04 +0.21 28 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 6.80 +0.22 28 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 7.60 +0.24 28 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 8.42 +0.25 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.27 +0.27 28 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 10.09 +0.21 27 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.98 +0.21 27 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.87 +0.14 27 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.80 +0.17 27 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.78 +0.23 28 0 8 0
29JUN27 46.00 P 0.00 0.00 0.00 14.71 +0.24 28 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.65 +0.24 28 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.60 +0.25 29 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.31 +0.01 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.44 +0.01 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.61 +0.02 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.83 +0.03 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.08 +0.03 30 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.38 +0.04 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.71 +0.04 30 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 2.11 +0.05 30 0 12 0
29SEP27 29.00 P 0.00 0.00 0.00 2.54 +0.07 30 0 18 0
29SEP27 30.00 P 0.00 0.00 0.00 3.03 +0.08 30 0 44 0
29SEP27 31.00 P 0.00 0.00 0.00 3.53 +0.09 30 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.08 +0.10 30 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.63 +0.07 30 0 20 0
29SEP27 34.00 P 0.00 0.00 0.00 5.26 +0.07 30 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.99 +0.19 30 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.66 +0.14 30 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.40 +0.14 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.10 +0.16 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.87 +0.16 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.69 +0.17 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.52 +0.18 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.37 +0.20 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.24 +0.20 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.11 +0.20 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.01 +0.21 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.92 +0.22 30 0 0 0
TOTAL PUT 1,714 36,736 -5,356
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$ 8.795
29SEP26 6.50 C 0.00 0.00 0.00 2.30 +0.06 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.05 +0.06 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.30 +0.06 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.80 +0.06 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.55 +0.06 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.30 +0.04 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.05 0 0 0 -105
29SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
29SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29SEP26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 6.70 C 0.00 0.00 0.00 2.10 +0.06 130 0 0 0
02OCT26 6.80 C 0.00 0.00 0.00 2.00 +0.06 124 0 0 0
02OCT26 6.90 C 0.00 0.00 0.00 1.90 +0.06 117 0 0 0
02OCT26 7.00 C 0.00 0.00 0.00 1.80 +0.06 111 0 0 0
02OCT26 7.10 C 0.00 0.00 0.00 1.70 +0.06 105 0 0 0
02OCT26 7.20 C 0.00 0.00 0.00 1.60 +0.06 99 0 0 0
02OCT26 7.30 C 0.00 0.00 0.00 1.50 +0.06 93 0 0 0
02OCT26 7.40 C 0.00 0.00 0.00 1.40 +0.06 86 0 0 0
02OCT26 7.50 C 0.00 0.00 0.00 1.30 +0.06 80 0 0 0
02OCT26 7.60 C 0.00 0.00 0.00 1.20 +0.06 74 0 0 0
02OCT26 7.70 C 0.00 0.00 0.00 1.10 +0.06 69 0 0 0
02OCT26 7.80 C 0.00 0.00 0.00 1.00 +0.06 63 0 0 0
02OCT26 7.90 C 0.00 0.00 0.00 0.90 +0.05 57 0 0 0
02OCT26 8.00 C 0.00 0.00 0.00 0.80 +0.05 51 0 0 0
02OCT26 8.10 C 0.00 0.00 0.00 0.70 +0.04 45 0 0 0
02OCT26 8.20 C 0.00 0.00 0.00 0.60 +0.04 39 0 0 0
02OCT26 8.30 C 0.00 0.00 0.00 0.51 +0.03 45 0 0 0
02OCT26 8.40 C 0.00 0.00 0.00 0.42 +0.03 45 0 0 0
02OCT26 8.50 C 0.00 0.00 0.00 0.32 0.00 36 0 0 0
02OCT26 8.60 C 0.00 0.00 0.00 0.25 0.00 40 0 45 0
02OCT26 8.70 C 0.00 0.00 0.00 0.19 -0.01 42 0 150 0
02OCT26 8.80 C 0.00 0.00 0.00 0.13 -0.02 41 0 45 0
02OCT26 8.90 C 0.00 0.00 0.00 0.09 -0.02 42 0 97 0
02OCT26 9.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 87 0
02OCT26 9.10 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
02OCT26 9.20 C 0.00 0.00 0.00 0.03 -0.01 47 0 90 0
02OCT26 9.30 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
02OCT26 9.40 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
02OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
02OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
02OCT26 12.25 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
09OCT26 6.70 C 0.00 0.00 0.00 2.10 +0.06 0 0 0 0
09OCT26 6.80 C 0.00 0.00 0.00 2.00 +0.06 0 0 0 0
09OCT26 6.90 C 0.00 0.00 0.00 1.90 +0.06 0 0 0 0
09OCT26 7.00 C 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
09OCT26 7.10 C 0.00 0.00 0.00 1.70 +0.06 0 0 0 0
09OCT26 7.20 C 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
09OCT26 7.30 C 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
09OCT26 7.40 C 0.00 0.00 0.00 1.41 +0.07 56 0 0 0
09OCT26 7.50 C 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
09OCT26 7.60 C 0.00 0.00 0.00 1.21 +0.05 48 0 0 0
09OCT26 7.70 C 0.00 0.00 0.00 1.12 +0.05 52 0 0 0
09OCT26 7.80 C 0.00 0.00 0.00 1.02 +0.04 48 0 0 0
09OCT26 7.90 C 0.00 0.00 0.00 0.93 +0.04 48 0 0 0
09OCT26 8.00 C 0.00 0.00 0.00 0.84 +0.04 48 0 0 0
09OCT26 8.10 C 0.00 0.00 0.00 0.76 +0.04 50 0 0 0
09OCT26 8.20 C 0.00 0.00 0.00 0.67 +0.03 47 0 0 0
09OCT26 8.30 C 0.00 0.00 0.00 0.60 +0.03 49 0 0 0
09OCT26 8.40 C 0.00 0.00 0.00 0.52 +0.04 48 0 0 0
09OCT26 8.50 C 0.00 0.00 0.00 0.44 +0.01 45 0 0 0
09OCT26 8.60 C 0.00 0.00 0.00 0.38 +0.01 46 0 0 0
09OCT26 8.70 C 0.00 0.00 0.00 0.33 +0.01 47 0 0 0
09OCT26 8.80 C 0.00 0.00 0.00 0.28 0.00 48 0 0 0
09OCT26 8.90 C 0.19 0.22 0.18 0.23 -0.01 47 60 60 +60
09OCT26 9.00 C 0.16 0.18 0.16 0.20 0.00 49 90 120 +90
09OCT26 9.10 C 0.00 0.00 0.00 0.17 0.00 50 0 0 0
09OCT26 9.20 C 0.00 0.00 0.00 0.14 0.00 50 0 0 0
09OCT26 9.30 C 0.00 0.00 0.00 0.11 0.00 49 0 0 0
09OCT26 9.40 C 0.00 0.00 0.00 0.09 0.00 49 0 0 0
09OCT26 9.50 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
09OCT26 9.60 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
09OCT26 9.70 C 0.00 0.00 0.00 0.05 0.00 51 0 0 0
09OCT26 9.80 C 0.00 0.00 0.00 0.04 0.00 51 0 0 0
09OCT26 9.90 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
09OCT26 10.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
09OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.33 +0.06 59 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.09 +0.05 57 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.86 +0.05 57 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.63 +0.04 55 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.43 +0.05 57 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.22 +0.03 55 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.03 +0.03 54 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.86 +0.01 54 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.71 +0.01 54 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.57 -0.01 53 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.47 0.00 54 0 51 0
29OCT26 9.25 C 0.00 0.00 0.00 0.39 +0.01 56 0 147 0
29OCT26 9.50 C 0.32 0.32 0.31 0.30 -0.01 55 25 119 0
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 0.18 -0.01 55 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 0.00 0.00 0.00 0.06 -0.01 55 0 74 0
29OCT26 11.50 C 0.00 0.00 0.00 0.03 -0.01 55 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 57 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 72 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 2.37 +0.02 50 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.17 +0.04 55 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.97 +0.07 56 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.78 +0.05 57 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.59 +0.05 57 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.39 +0.01 54 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.23 +0.02 55 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.10 +0.02 56 0 0 0
27NOV26 8.50 C 0.89 0.89 0.89 0.97 +0.01 57 15 15 +15
27NOV26 8.75 C 0.77 0.77 0.77 0.85 +0.01 57 15 449 +15
27NOV26 9.00 C 0.73 0.73 0.73 0.73 +0.01 56 15 30 +15
27NOV26 9.25 C 0.58 0.58 0.58 0.65 +0.03 58 15 115 0
27NOV26 9.50 C 0.51 0.51 0.51 0.57 +0.01 58 15 30 +15
27NOV26 9.75 C 0.00 0.00 0.00 0.49 +0.01 58 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.42 +0.01 58 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.30 0.00 58 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.22 0.00 58 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.15 0.00 57 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.11 0.00 58 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 0.05 -0.01 57 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 0.00 56 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.46 +0.02 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.26 +0.04 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.07 +0.04 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.90 +0.06 55 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.72 +0.04 54 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.55 +0.03 54 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.40 +0.02 54 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.31 +0.04 57 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.17 +0.02 56 0 75 0
30DEC26 8.75 C 0.00 0.00 0.00 1.05 +0.01 56 0 180 0
30DEC26 9.00 C 0.88 0.95 0.88 0.95 +0.01 57 18 318 +18
30DEC26 9.25 C 0.79 0.79 0.79 0.86 +0.01 58 15 180 +15
30DEC26 9.50 C 0.00 0.00 0.00 0.77 +0.01 58 0 210 0
30DEC26 9.75 C 0.00 0.00 0.00 0.69 0.00 58 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.61 0.00 58 0 138 0
30DEC26 10.50 C 0.00 0.00 0.00 0.48 0.00 57 0 25 0
30DEC26 11.00 C 0.00 0.00 0.00 0.38 +0.01 58 0 46 0
30DEC26 11.50 C 0.00 0.00 0.00 0.29 0.00 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.23 0.00 58 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 -0.01 57 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 -0.01 57 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.01 57 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 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.74 +0.04 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.57 +0.04 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.41 +0.04 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.26 +0.04 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.11 +0.03 56 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.97 +0.02 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.84 +0.03 57 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.72 0.00 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.60 -0.03 57 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 1.53 +0.01 59 0 150 0
30MAR27 9.00 C 0.00 0.00 0.00 1.43 +0.01 59 0 105 0
30MAR27 9.25 C 0.00 0.00 0.00 1.34 +0.01 59 0 30 0
30MAR27 9.50 C 0.00 0.00 0.00 1.25 +0.02 59 0 15 0
30MAR27 9.75 C 1.14 1.14 1.14 1.17 +0.02 59 15 29 +15
30MAR27 10.00 C 1.09 1.09 1.09 1.10 +0.02 60 15 15 +14
30MAR27 10.50 C 0.90 0.90 0.90 0.96 +0.01 60 15 36 +15
30MAR27 11.00 C 0.00 0.00 0.00 0.83 +0.01 60 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 0.72 +0.01 60 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.62 +0.01 60 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.53 0.00 60 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.46 +0.01 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.40 +0.01 60 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.34 0.00 59 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.29 0.00 59 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.99 +0.04 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.84 +0.04 61 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.70 +0.05 61 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.56 +0.04 61 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.42 +0.03 61 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.30 +0.03 61 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.18 +0.03 61 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.07 +0.04 61 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.98 +0.05 62 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.88 +0.05 62 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.77 +0.02 62 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 1.68 0.00 62 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 1.60 0.00 62 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.52 +0.02 62 0 95 0
29JUN27 10.00 C 0.00 0.00 0.00 1.45 +0.02 63 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 1.31 +0.01 63 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.19 +0.02 63 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.07 +0.02 63 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.96 +0.01 63 0 25 0
29JUN27 12.50 C 0.00 0.00 0.00 0.86 +0.01 63 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.77 +0.01 63 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.70 +0.01 63 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.63 +0.01 63 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.56 +0.01 63 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.13 +0.03 61 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.99 +0.03 61 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.86 +0.03 61 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.73 +0.03 61 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.62 +0.04 62 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.50 +0.04 61 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.39 +0.04 61 0 9 0
29SEP27 8.25 C 0.00 0.00 0.00 2.31 +0.05 62 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 2.19 +0.02 62 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.10 +0.02 62 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 2.01 +0.01 62 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 1.93 +0.01 62 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 1.85 +0.01 63 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.78 +0.01 63 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.71 +0.01 63 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.58 +0.01 63 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.46 +0.01 64 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.34 +0.01 63 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.23 +0.01 63 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.13 +0.01 63 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.04 0.00 63 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.96 +0.01 63 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.88 +0.01 63 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.81 0.00 63 0 0 0
TOTAL CALL 328 4,607 +182
29SEP26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 253 0
29SEP26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
29SEP26 8.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 248 0
29SEP26 8.75 P 0.01 0.01 0.01 0.00 -0.11 0 72 396 +36
29SEP26 9.00 P 0.00 0.00 0.00 0.21 -0.08 0 10 0 -55
29SEP26 9.25 P 0.00 0.00 0.00 0.46 -0.05 0 0 0 -3
29SEP26 9.50 P 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.21 -0.07 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.71 -0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.71 -0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.21 -0.06 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.71 -0.06 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.21 -0.06 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.71 -0.06 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.21 -0.07 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.71 -0.06 0 0 0 0
02OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
02OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
02OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
02OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 7.10 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02OCT26 7.20 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 7.30 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 7.40 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 7.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 7.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 7.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 7.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 8.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 8.20 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
02OCT26 8.30 P 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
02OCT26 8.40 P 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
02OCT26 8.50 P 0.00 0.00 0.00 0.04 -0.04 45 0 15 0
02OCT26 8.60 P 0.00 0.00 0.00 0.06 -0.06 43 0 0 0
02OCT26 8.70 P 0.15 0.15 0.15 0.10 -0.06 45 60 90 +60
02OCT26 8.80 P 0.00 0.00 0.00 0.15 -0.06 46 0 45 0
02OCT26 8.90 P 0.00 0.00 0.00 0.20 -0.07 44 0 90 0
02OCT26 9.00 P 0.00 0.00 0.00 0.27 -0.07 45 0 15 0
02OCT26 9.10 P 0.00 0.00 0.00 0.35 -0.06 47 0 0 0
02OCT26 9.20 P 0.00 0.00 0.00 0.43 -0.07 45 0 0 0
02OCT26 9.30 P 0.00 0.00 0.00 0.52 -0.06 46 0 0 0
02OCT26 9.40 P 0.00 0.00 0.00 0.61 -0.06 42 0 0 0
02OCT26 9.50 P 0.00 0.00 0.00 0.71 -0.06 48 0 0 0
02OCT26 9.60 P 0.00 0.00 0.00 0.81 -0.05 53 0 0 0
02OCT26 9.70 P 0.00 0.00 0.00 0.91 -0.05 58 0 0 0
02OCT26 9.80 P 0.00 0.00 0.00 1.01 -0.05 63 0 0 0
02OCT26 9.90 P 0.00 0.00 0.00 1.11 -0.05 68 0 0 0
02OCT26 10.00 P 0.00 0.00 0.00 1.21 -0.07 73 0 0 0
02OCT26 10.25 P 0.00 0.00 0.00 1.46 -0.07 85 0 0 0
02OCT26 10.50 P 0.00 0.00 0.00 1.71 -0.07 96 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 1.97 -0.06 124 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 2.21 -0.07 116 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 2.46 -0.07 126 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 2.71 -0.07 136 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 2.96 -0.07 145 0 0 0
02OCT26 12.00 P 0.00 0.00 0.00 3.21 -0.07 154 0 0 0
02OCT26 12.25 P 0.00 0.00 0.00 3.46 -0.07 163 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 3.71 -0.07 171 0 0 0
09OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 7.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 7.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 7.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 7.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 7.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 7.70 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
09OCT26 7.80 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
09OCT26 7.90 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
09OCT26 8.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
09OCT26 8.10 P 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
09OCT26 8.20 P 0.00 0.00 0.00 0.07 -0.03 48 0 0 0
09OCT26 8.30 P 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
09OCT26 8.40 P 0.00 0.00 0.00 0.12 -0.04 48 0 0 0
09OCT26 8.50 P 0.00 0.00 0.00 0.15 -0.04 48 0 0 0
09OCT26 8.60 P 0.00 0.00 0.00 0.19 -0.04 48 0 0 0
09OCT26 8.70 P 0.27 0.27 0.27 0.24 -0.04 49 75 75 +75
09OCT26 8.80 P 0.00 0.00 0.00 0.29 -0.04 50 0 0 0
09OCT26 8.90 P 0.00 0.00 0.00 0.35 -0.05 50 0 0 0
09OCT26 9.00 P 0.00 0.00 0.00 0.41 -0.05 51 0 0 0
09OCT26 9.10 P 0.00 0.00 0.00 0.47 -0.04 50 0 0 0
09OCT26 9.20 P 0.00 0.00 0.00 0.53 -0.06 48 0 0 0
09OCT26 9.30 P 0.00 0.00 0.00 0.61 -0.05 49 0 0 0
09OCT26 9.40 P 0.00 0.00 0.00 0.69 -0.05 50 0 0 0
09OCT26 9.50 P 0.00 0.00 0.00 0.77 -0.05 49 0 0 0
09OCT26 9.60 P 0.00 0.00 0.00 0.85 -0.06 48 0 0 0
09OCT26 9.70 P 0.00 0.00 0.00 0.94 -0.06 48 0 0 0
09OCT26 9.80 P 0.00 0.00 0.00 1.03 -0.06 48 0 0 0
09OCT26 9.90 P 0.00 0.00 0.00 1.12 -0.06 46 0 0 0
09OCT26 10.00 P 0.00 0.00 0.00 1.22 -0.07 49 0 0 0
09OCT26 10.25 P 0.00 0.00 0.00 1.47 -0.06 57 0 0 0
09OCT26 10.50 P 0.00 0.00 0.00 1.71 -0.08 55 0 0 0
09OCT26 10.75 P 0.00 0.00 0.00 1.97 -0.06 70 0 0 0
09OCT26 11.00 P 0.00 0.00 0.00 2.21 -0.07 67 0 0 0
09OCT26 11.25 P 0.00 0.00 0.00 2.46 -0.07 73 0 0 0
09OCT26 11.50 P 0.00 0.00 0.00 2.71 -0.07 78 0 0 0
09OCT26 11.75 P 0.00 0.00 0.00 2.96 -0.07 83 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.07 -0.01 56 0 100 0
29OCT26 7.50 P 0.00 0.00 0.00 0.11 -0.01 56 0 102 0
29OCT26 7.75 P 0.00 0.00 0.00 0.15 -0.03 54 0 40 0
29OCT26 8.00 P 0.00 0.00 0.00 0.22 -0.03 55 0 29 0
29OCT26 8.25 P 0.00 0.00 0.00 0.31 -0.03 56 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.41 -0.03 56 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.53 -0.04 56 0 1,000 0
29OCT26 9.00 P 0.00 0.00 0.00 0.68 -0.03 57 10 360 0
29OCT26 9.25 P 0.00 0.00 0.00 0.84 -0.03 57 0 250 0
29OCT26 9.50 P 0.00 0.00 0.00 0.98 -0.06 54 0 90 0
29OCT26 9.75 P 0.00 0.00 0.00 1.19 -0.04 57 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.37 -0.06 56 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 1.81 -0.06 58 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.27 -0.05 60 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.74 -0.05 61 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.22 -0.06 61 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.74 -0.04 76 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.22 -0.05 74 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.72 -0.05 80 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.22 -0.06 85 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.72 -0.05 90 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.08 -0.01 58 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.10 -0.02 56 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.14 -0.03 56 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.20 -0.02 57 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.26 -0.03 57 0 50 0
27NOV26 7.75 P 0.00 0.00 0.00 0.34 -0.03 57 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.43 -0.03 57 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.53 -0.02 57 0 41 0
27NOV26 8.50 P 0.00 0.00 0.00 0.64 -0.04 57 0 145 0
27NOV26 8.75 P 0.00 0.00 0.00 0.77 -0.03 57 0 904 0
27NOV26 9.00 P 0.00 0.00 0.00 0.92 -0.03 58 0 82 0
27NOV26 9.25 P 0.00 0.00 0.00 1.07 -0.06 58 0 115 0
27NOV26 9.50 P 0.00 0.00 0.00 1.24 -0.04 59 0 45 0
27NOV26 9.75 P 0.00 0.00 0.00 1.41 -0.02 59 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.60 -0.03 59 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.99 -0.04 60 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.39 -0.06 59 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.85 -0.07 61 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.32 -0.03 64 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.79 -0.03 65 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.23 -0.07 59 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.73 -0.05 63 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.22 -0.06 65 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.74 -0.03 75 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 -0.01 56 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.20 -0.01 56 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.25 -0.03 56 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.32 -0.03 56 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.40 -0.02 56 0 135 0
30DEC26 7.75 P 0.00 0.00 0.00 0.49 -0.02 57 0 134 0
30DEC26 8.00 P 0.00 0.00 0.00 0.59 -0.03 57 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 0.70 -0.04 57 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.82 -0.05 57 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.95 -0.04 57 0 145 0
30DEC26 9.00 P 0.00 0.00 0.00 1.10 -0.04 57 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.25 -0.03 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.42 -0.03 58 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.59 -0.05 58 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.77 -0.05 59 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.15 -0.05 59 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.56 -0.04 60 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.98 -0.05 61 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.42 -0.06 62 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.88 -0.05 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.34 -0.03 64 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.78 -0.06 61 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.28 -0.03 65 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.76 -0.04 66 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.40 -0.01 58 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.47 -0.01 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.55 -0.03 58 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.65 -0.02 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.75 -0.03 59 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.86 -0.02 58 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.96 -0.04 58 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.10 -0.02 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.23 -0.03 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.35 -0.05 58 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.52 -0.03 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.67 -0.03 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.83 -0.04 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.01 -0.03 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.19 -0.03 60 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.55 -0.04 61 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.94 -0.04 62 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.32 -0.04 61 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.74 -0.04 62 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.16 -0.04 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.59 -0.05 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.04 -0.04 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.49 -0.04 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.94 -0.05 64 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.73 -0.02 62 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.83 -0.01 62 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.93 -0.02 61 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.05 -0.02 62 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.17 -0.02 62 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.30 -0.02 62 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.43 -0.02 62 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.57 -0.03 62 0 14 0
29JUN27 8.50 P 0.00 0.00 0.00 1.72 -0.02 62 0 15 0
29JUN27 8.75 P 0.00 0.00 0.00 1.88 -0.02 62 0 19 0
29JUN27 9.00 P 0.00 0.00 0.00 2.03 -0.02 62 0 115 0
29JUN27 9.25 P 0.00 0.00 0.00 2.20 -0.03 63 0 189 0
29JUN27 9.50 P 0.00 0.00 0.00 2.36 -0.03 63 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.53 -0.04 63 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.70 -0.05 63 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.07 -0.03 64 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.44 -0.04 64 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.83 -0.04 64 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.23 -0.04 64 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.63 -0.04 64 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.05 -0.04 65 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.47 -0.04 65 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.90 -0.04 65 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.33 -0.04 65 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.92 -0.02 62 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.03 -0.02 61 0 45 0
29SEP27 7.00 P 0.00 0.00 0.00 1.15 -0.01 62 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 1.27 -0.02 62 0 17 0
29SEP27 7.50 P 0.00 0.00 0.00 1.40 -0.02 62 0 24 0
29SEP27 7.75 P 0.00 0.00 0.00 1.53 -0.02 62 0 28 0
29SEP27 8.00 P 0.00 0.00 0.00 1.67 -0.02 62 0 11 0
29SEP27 8.25 P 0.00 0.00 0.00 1.82 -0.03 62 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.97 -0.03 62 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.13 -0.03 62 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.29 -0.03 62 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.45 -0.03 62 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.61 -0.05 62 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.80 -0.03 63 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.97 -0.04 63 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.33 -0.03 63 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.71 -0.03 64 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.09 -0.04 64 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.48 -0.05 64 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.88 -0.05 64 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.29 -0.05 64 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.71 -0.05 65 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 6.13 -0.04 65 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.56 -0.04 65 0 0 0
TOTAL PUT 227 6,041 +113
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$ 7.260
29SEP26 5.00 C 0.00 0.00 0.00 2.26 -0.13 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.01 -0.13 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.76 -0.13 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.51 -0.13 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.26 -0.13 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.01 -0.13 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.76 -0.13 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.51 -0.13 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 -0.13 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.14 0 0 0 -135
29SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 33 0
29SEP26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 891 0
29SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 535 0
29SEP26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 333 0
29SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 417 0
29SEP26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 728 0
29SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 634 0
29SEP26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
29SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 569 0
29SEP26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 642 0
29SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29OCT26 5.00 C 0.00 0.00 0.00 2.27 -0.13 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.02 -0.13 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.77 -0.13 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.51 -0.14 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.27 -0.14 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.03 -0.11 26 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.81 -0.11 32 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.61 -0.10 33 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.46 -0.07 37 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.30 -0.08 34 0 0 0
29OCT26 7.50 C 0.20 0.20 0.19 0.20 -0.06 35 72 705 0
29OCT26 7.75 C 0.13 0.13 0.13 0.12 -0.05 34 40 188 +40
29OCT26 8.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 170 0
29OCT26 8.25 C 0.05 0.06 0.05 0.05 -0.02 37 17 456 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 425 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 -0.02 34 0 405 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 457 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.27 -0.13 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.03 -0.12 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.79 -0.11 31 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.55 -0.12 32 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.32 -0.11 33 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.12 -0.09 37 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.91 -0.12 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.72 -0.12 34 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.58 -0.09 36 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.46 -0.06 37 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.34 -0.06 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.25 -0.05 36 0 38 0
27NOV26 8.00 C 0.00 0.00 0.00 0.19 -0.04 37 0 108 0
27NOV26 8.25 C 0.00 0.00 0.00 0.14 -0.02 37 0 481 0
27NOV26 8.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 85 0
27NOV26 8.75 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 107 0
27NOV26 9.25 C 0.00 0.00 0.00 0.03 -0.01 37 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.30 -0.11 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.06 -0.11 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.83 -0.10 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.60 -0.10 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.39 -0.09 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.18 -0.10 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.99 -0.12 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.82 -0.12 35 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.69 -0.09 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 -0.09 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.45 -0.07 36 0 30 0
30DEC26 7.75 C 0.37 0.37 0.37 0.36 -0.06 36 72 177 +72
30DEC26 8.00 C 0.00 0.00 0.00 0.29 -0.04 37 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.23 -0.04 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 -0.03 37 0 353 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.03 36 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.02 37 0 71 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.02 36 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 502 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 38 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 199 0
30MAR27 5.00 C 0.00 0.00 0.00 2.39 -0.11 38 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.17 -0.10 38 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.96 -0.10 38 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.76 -0.10 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.57 -0.09 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.39 -0.09 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.22 -0.09 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.08 -0.07 37 0 75 0
30MAR27 7.00 C 0.98 0.98 0.98 0.95 -0.08 37 15 332 +15
30MAR27 7.25 C 0.00 0.00 0.00 0.82 -0.09 37 0 305 0
30MAR27 7.50 C 0.00 0.00 0.00 0.72 -0.06 38 0 70 0
30MAR27 7.75 C 0.00 0.00 0.00 0.61 -0.07 37 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.54 -0.05 38 0 131 0
30MAR27 8.25 C 0.00 0.00 0.00 0.46 -0.05 38 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.40 -0.04 38 0 13 0
30MAR27 8.75 C 0.00 0.00 0.00 0.34 -0.04 38 0 235 0
30MAR27 9.00 C 0.00 0.00 0.00 0.28 -0.04 37 0 21 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 -0.04 37 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.20 -0.03 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.17 -0.03 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 105 0
30MAR27 10.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 121 0
29JUN27 5.00 C 0.00 0.00 0.00 2.46 -0.15 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.26 -0.12 36 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.08 -0.10 37 0 100 0
29JUN27 5.75 C 0.00 0.00 0.00 1.89 -0.10 37 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.72 -0.09 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.55 -0.09 37 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.40 -0.08 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.25 -0.08 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.14 -0.06 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.00 -0.07 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.90 -0.06 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.80 -0.06 37 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.71 -0.06 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.63 -0.06 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.57 -0.04 37 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.51 -0.04 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.45 -0.04 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.40 -0.04 38 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.35 -0.04 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.31 -0.03 38 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.27 -0.03 37 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.13 -0.01 38 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.08 0.00 38 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.05 0.00 39 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.04 0.00 39 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 13 0
29JUN27 15.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 61 0
29SEP27 5.00 C 0.00 0.00 0.00 2.46 -0.15 37 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.32 -0.06 42 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.13 -0.05 42 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.94 -0.05 41 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.76 -0.05 40 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.60 -0.04 40 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.45 -0.09 40 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.31 -0.08 40 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.18 -0.07 39 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 1.06 -0.07 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.95 -0.07 39 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.85 -0.07 38 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 0.77 -0.05 39 0 60 0
29SEP27 8.25 C 0.00 0.00 0.00 0.69 -0.05 39 0 32 0
29SEP27 8.50 C 0.00 0.00 0.00 0.61 -0.05 38 0 49 0
29SEP27 8.75 C 0.00 0.00 0.00 0.55 -0.04 38 0 3 0
29SEP27 9.00 C 0.00 0.00 0.00 0.49 -0.04 38 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.44 -0.03 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.39 -0.03 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.35 -0.03 38 0 3 0
29SEP27 10.00 C 0.00 0.00 0.00 0.31 -0.03 38 0 4 0
29SEP27 10.50 C 0.00 0.00 0.00 0.25 -0.02 38 0 28 0
TOTAL CALL 216 27,662 -8
29SEP26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 355 0
29SEP26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 698 0
29SEP26 7.25 P 0.04 0.07 0.01 0.00 -0.02 0 218 516 -63
29SEP26 7.50 P 0.23 0.23 0.23 0.24 +0.10 0 10 0 -739
29SEP26 7.75 P 0.00 0.00 0.00 0.49 +0.11 0 1 0 -460
29SEP26 8.00 P 0.00 0.00 0.00 0.74 +0.11 0 0 0 -44
29SEP26 8.25 P 1.05 1.05 1.02 0.99 +0.10 0 35 0 -257
29SEP26 8.50 P 0.00 0.00 0.00 1.24 +0.12 0 0 0 -10
29SEP26 8.75 P 1.56 1.56 1.56 1.49 +0.09 0 1 0 -15
29SEP26 9.00 P 0.00 0.00 0.00 1.74 +0.08 0 0 0 -113
29SEP26 9.25 P 2.03 2.03 2.03 1.99 +0.08 0 25 0 -120
29SEP26 9.50 P 0.00 0.00 0.00 2.24 +0.08 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.49 +0.08 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.74 +0.08 0 0 0 -43
29SEP26 10.50 P 0.00 0.00 0.00 3.24 +0.08 0 0 0 -342
29SEP26 11.00 P 0.00 0.00 0.00 3.74 +0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.24 +0.09 0 0 0 -195
29SEP26 12.00 P 0.00 0.00 0.00 4.74 +0.08 0 0 0 -16
29SEP26 12.50 P 0.00 0.00 0.00 5.24 +0.08 0 0 0 -45
29SEP26 13.00 P 0.00 0.00 0.00 5.74 +0.08 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.24 +0.08 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.74 +0.08 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.24 +0.09 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.74 +0.08 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.24 +0.08 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.74 +0.08 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.24 +0.08 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.74 +0.08 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.24 +0.08 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.74 +0.08 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.24 +0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.74 +0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.24 +0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.74 +0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.74 +0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.74 +0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.74 +0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.74 +0.08 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.74 +0.09 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.74 +0.09 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.74 +0.08 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.74 +0.08 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 450 0
29OCT26 6.75 P 0.09 0.09 0.09 0.10 +0.02 36 30 140 -30
29OCT26 7.00 P 0.00 0.00 0.00 0.18 +0.03 36 0 916 0
29OCT26 7.25 P 0.27 0.27 0.27 0.29 +0.05 36 46 1,164 0
29OCT26 7.50 P 0.00 0.00 0.00 0.44 +0.07 37 1 568 +1
29OCT26 7.75 P 0.00 0.00 0.00 0.59 +0.06 34 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.80 +0.07 35 0 263 0
29OCT26 8.25 P 0.00 0.00 0.00 1.05 +0.11 42 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 1.28 +0.11 44 0 307 0
29OCT26 8.75 P 0.00 0.00 0.00 1.52 +0.11 47 0 168 0
29OCT26 9.00 P 0.00 0.00 0.00 1.74 +0.08 0 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 1.99 +0.08 0 0 0 -15
29OCT26 9.50 P 0.00 0.00 0.00 2.24 +0.08 0 0 0 -3
29OCT26 9.75 P 0.00 0.00 0.00 2.49 +0.08 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.74 +0.08 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.24 +0.08 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.74 +0.08 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.24 +0.09 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.75 +0.09 89 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.24 +0.08 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.75 +0.07 101 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 +0.01 39 0 120 0
27NOV26 6.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 15 0
27NOV26 6.25 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.20 +0.02 37 0 25 0
27NOV26 7.00 P 0.00 0.00 0.00 0.30 +0.04 37 0 426 0
27NOV26 7.25 P 0.00 0.00 0.00 0.41 +0.04 37 0 1,277 0
27NOV26 7.50 P 0.00 0.00 0.00 0.55 +0.05 37 0 791 0
27NOV26 7.75 P 0.00 0.00 0.00 0.72 +0.07 37 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.92 +0.09 39 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 1.12 +0.12 40 0 426 0
27NOV26 8.50 P 0.00 0.00 0.00 1.33 +0.09 40 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.56 +0.10 42 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.79 +0.10 43 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.03 +0.11 45 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.27 +0.11 46 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.50 +0.09 44 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.77 +0.11 53 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 3.27 +0.11 59 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.77 +0.11 65 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.27 +0.12 70 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.77 +0.11 75 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.27 +0.11 80 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.77 +0.09 84 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 +0.03 37 0 36 0
30DEC26 7.00 P 0.40 0.40 0.37 0.39 +0.04 37 42 94 +42
30DEC26 7.25 P 0.00 0.00 0.00 0.51 +0.05 37 0 146 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 +0.06 37 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 +0.09 38 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 +0.07 38 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 +0.07 38 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.38 +0.07 38 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.60 +0.08 39 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.82 +0.09 39 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 2.05 +0.09 40 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 2.27 +0.08 39 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.52 +0.10 42 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.77 +0.11 44 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 3.27 +0.11 49 0 146 0
30DEC26 11.00 P 0.00 0.00 0.00 3.77 +0.11 54 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 4.27 +0.12 59 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.77 +0.11 63 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.27 +0.11 67 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.77 +0.09 71 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.26 +0.10 71 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.77 +0.11 78 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.27 +0.12 81 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.77 +0.11 84 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.27 +0.11 87 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.76 +0.10 87 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.26 +0.10 90 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.76 +0.10 93 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.26 +0.10 95 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.77 +0.11 101 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.26 +0.10 100 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.77 +0.11 106 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.24 +0.08 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.74 +0.08 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 +0.02 38 0 100 0
30MAR27 6.25 P 0.00 0.00 0.00 0.29 +0.02 37 0 90 0
30MAR27 6.50 P 0.00 0.00 0.00 0.38 +0.03 37 0 152 0
30MAR27 6.75 P 0.00 0.00 0.00 0.47 +0.03 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.58 +0.04 37 0 169 0
30MAR27 7.25 P 0.00 0.00 0.00 0.71 +0.05 37 0 320 0
30MAR27 7.50 P 0.00 0.00 0.00 0.85 +0.05 37 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 1.01 +0.07 37 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.17 +0.07 37 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.35 +0.08 38 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.54 +0.07 38 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.73 +0.07 38 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.94 +0.08 39 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 2.15 +0.08 39 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.37 +0.08 39 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.59 +0.09 39 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.81 +0.11 39 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 3.28 +0.12 40 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.77 +0.11 42 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 4.27 +0.12 45 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 4.77 +0.11 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.27 +0.11 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.77 +0.09 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.26 +0.10 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.77 +0.11 60 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.27 +0.12 63 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.77 +0.11 65 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.27 +0.11 67 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.76 +0.10 68 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.26 +0.10 70 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.76 +0.10 72 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.26 +0.10 74 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.77 +0.11 78 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.27 +0.03 38 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.34 +0.03 38 0 8 0
29JUN27 6.25 P 0.00 0.00 0.00 0.43 +0.04 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.52 +0.04 38 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.61 +0.04 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.73 +0.05 37 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.86 +0.05 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.00 +0.06 37 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.15 +0.07 37 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.31 +0.07 37 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.47 +0.07 37 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.65 +0.08 37 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.84 +0.09 37 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 2.03 +0.09 37 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.23 +0.09 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.43 +0.09 37 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.65 +0.10 37 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.86 +0.10 37 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.40 +0.14 43 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.84 +0.12 43 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.32 +0.12 44 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.80 +0.14 45 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 5.31 +0.15 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.77 +0.09 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.26 +0.10 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.77 +0.11 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.27 +0.12 54 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.77 +0.11 56 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.29 +0.03 37 0 150 0
29SEP27 5.50 P 0.00 0.00 0.00 0.36 +0.03 37 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.45 +0.04 37 0 100 0
29SEP27 6.00 P 0.00 0.00 0.00 0.54 +0.04 37 0 115 0
29SEP27 6.25 P 0.00 0.00 0.00 0.64 +0.04 37 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.76 +0.05 37 0 115 0
29SEP27 6.75 P 0.00 0.00 0.00 0.88 +0.05 37 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.02 +0.06 37 0 15 0
29SEP27 7.25 P 0.00 0.00 0.00 1.16 +0.06 36 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.31 +0.07 36 0 157 0
29SEP27 7.75 P 0.00 0.00 0.00 1.47 +0.07 36 0 60 0
29SEP27 8.00 P 0.00 0.00 0.00 1.64 +0.08 36 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.81 +0.08 36 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 1.98 +0.08 35 0 36 0
29SEP27 8.75 P 0.00 0.00 0.00 2.17 +0.09 35 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 2.36 +0.09 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.55 +0.09 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.75 +0.09 34 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 2.95 +0.09 33 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.16 +0.01 33 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.58 -0.01 31 0 0 0
TOTAL PUT 409 21,525 -2,467
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 83.720
29SEP26 55.00 C 0.00 0.00 0.00 28.72 -0.64 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.22 -0.64 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.72 -0.64 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.22 -0.65 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.72 -0.65 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.22 -0.65 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.72 -0.65 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.22 -0.65 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.72 -0.65 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.22 -0.65 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.72 -0.65 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.22 -0.67 0 0 0 -260
29SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.20 0 0 642 0
29SEP26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 312 0
29SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 315 0
29SEP26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 702 0
29SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 632 0
29SEP26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
29SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
29SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 28.76 -0.74 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 26.46 -0.55 64 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 23.97 -0.54 58 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 21.29 -0.73 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.99 -0.54 46 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.31 -0.56 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 13.89 -0.65 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 11.40 -0.65 14 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 8.92 -0.65 17 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 6.54 -0.60 18 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 4.32 -0.55 18 0 360 0
29OCT26 82.50 C 0.00 0.00 0.00 2.43 -0.49 17 0 64 0
29OCT26 85.00 C 1.16 1.24 1.16 1.13 -0.35 16 126 120 +68
29OCT26 87.50 C 0.50 0.50 0.46 0.46 -0.20 17 11 30 0
29OCT26 90.00 C 0.20 0.20 0.20 0.14 -0.11 16 5 117 0
29OCT26 92.50 C 0.00 0.00 0.00 0.04 -0.04 17 0 111 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 601 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 153 0
27NOV26 62.50 C 0.00 0.00 0.00 21.48 -0.55 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 19.20 -0.36 36 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 16.55 -0.51 17 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 14.07 -0.65 17 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 11.62 -0.64 18 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 9.24 -0.63 18 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 7.01 -0.60 18 0 90 0
27NOV26 80.00 C 5.37 5.37 5.37 5.09 -0.54 19 30 150 +30
27NOV26 82.50 C 0.00 0.00 0.00 3.37 -0.47 18 0 150 0
27NOV26 85.00 C 0.00 0.00 0.00 2.05 -0.34 18 0 111 0
27NOV26 87.50 C 0.00 0.00 0.00 1.18 -0.26 18 0 30 0
27NOV26 90.00 C 0.69 0.69 0.66 0.65 -0.17 18 37 70 +30
27NOV26 92.50 C 0.37 0.37 0.37 0.32 -0.12 18 4 302 0
27NOV26 95.00 C 0.24 0.24 0.24 0.15 -0.06 18 4 341 0
27NOV26 97.50 C 0.00 0.00 0.00 0.06 -0.04 18 0 35 0
27NOV26 100.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 68 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 -0.01 18 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 22 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.12 -0.53 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.66 -0.55 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.19 -0.56 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.75 -0.50 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.31 -0.50 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.90 -0.50 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.32 -0.64 18 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.94 -0.63 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.67 -0.61 18 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 7.80 -0.53 20 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 5.85 -0.50 19 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 4.19 -0.40 19 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 2.83 -0.36 18 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.84 -0.29 18 0 31 0
30DEC26 90.00 C 1.20 1.24 1.20 1.20 -0.18 18 13 25 +13
30DEC26 92.50 C 0.76 0.76 0.76 0.74 -0.15 18 10 7 -9
30DEC26 95.00 C 0.48 0.48 0.48 0.43 -0.10 18 4 9 -4
30DEC26 97.50 C 0.00 0.00 0.00 0.24 -0.06 18 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.13 -0.04 19 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 22 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 25 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 29.74 -0.49 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.34 -0.49 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.95 -0.50 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.77 -0.30 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.41 -0.32 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.91 -0.50 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.21 -0.95 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.05 -0.58 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.03 -0.55 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.17 -0.52 20 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 7.73 -0.25 21 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 6.19 -0.39 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.83 -0.34 20 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.73 -0.27 20 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.82 -0.25 20 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 2.16 -0.19 20 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 1.63 -0.14 20 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.19 -0.11 20 0 3 0
30MAR27 100.00 C 0.00 0.00 0.00 0.85 -0.12 20 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 0.61 -0.09 20 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.42 -0.07 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.28 -0.05 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.20 -0.04 20 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.14 -0.02 20 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 30.49 -0.48 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 28.31 -0.30 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.81 -0.47 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.51 -0.47 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.16 -0.58 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.90 -0.54 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.73 -0.50 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 14.26 -0.43 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.40 -0.39 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 10.68 -0.35 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.38 -0.33 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 7.84 -0.38 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.47 -0.42 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 5.33 -0.35 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.33 -0.23 21 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 3.56 -0.21 21 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 2.88 -0.14 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 2.32 -0.16 21 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 1.87 -0.11 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 1.51 -0.06 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.22 -0.01 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 0.94 +0.01 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.74 +0.02 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.56 +0.01 21 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 23.65 -0.59 27 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 21.37 -0.64 25 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 19.19 -0.62 24 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 17.10 -0.63 23 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 14.72 -0.58 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 12.96 -0.56 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 11.33 -0.52 21 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 10.12 -0.51 22 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 8.73 -0.50 21 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 7.50 -0.41 21 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 6.38 -0.33 21 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.39 -0.35 21 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 4.56 -0.32 21 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.81 -0.26 21 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 3.17 -0.29 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.64 -0.23 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 2.15 -0.24 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 1.79 -0.18 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.40 -0.17 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.15 -0.14 21 0 2 0
TOTAL CALL 244 7,417 -132
29SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,960 0
29SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
29SEP26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
29SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 345 0
29SEP26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
29SEP26 80.00 P 0.03 0.03 0.03 0.00 -0.01 0 15 587 0
29SEP26 82.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 245 0
29SEP26 85.00 P 1.00 1.30 1.00 1.28 +0.44 0 44 0 -157
29SEP26 87.50 P 0.00 0.00 0.00 3.78 +0.64 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.28 +0.64 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.78 +0.64 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.28 +0.64 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.78 +0.64 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.28 +0.64 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.78 +0.46 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.28 +0.46 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.78 +0.46 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.28 +0.44 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.78 +0.44 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.28 +0.44 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.78 +0.44 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.28 +0.44 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.78 +0.44 0 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 43 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 29 0 225 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 113 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 20 0 73 0
29OCT26 75.00 P 0.10 0.10 0.10 0.02 0.00 17 3 677 0
29OCT26 77.50 P 0.00 0.00 0.00 0.08 0.00 16 0 201 0
29OCT26 80.00 P 0.52 0.52 0.47 0.35 +0.04 17 16 570 +5
29OCT26 82.50 P 1.04 1.18 1.00 1.03 +0.13 17 21 55 +3
29OCT26 85.00 P 2.32 2.40 2.32 2.27 +0.24 17 12 61 0
29OCT26 87.50 P 0.00 0.00 0.00 4.19 +0.45 18 0 2 0
29OCT26 90.00 P 0.00 0.00 0.00 6.31 +0.56 16 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 8.78 +0.64 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 11.28 +0.64 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 13.78 +0.64 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 16.35 +0.71 36 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.85 +0.53 40 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 21.35 +0.53 44 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 23.85 +0.53 48 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 26.34 +0.50 51 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 28.78 +0.44 0 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 24 0 152 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 390 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 0.00 19 0 78 0
27NOV26 72.50 P 0.00 0.00 0.00 0.05 0.00 18 0 63 0
27NOV26 75.00 P 0.37 0.42 0.37 0.16 +0.01 18 14 72 +6
27NOV26 77.50 P 0.67 0.67 0.67 0.42 +0.04 18 6 375 0
27NOV26 80.00 P 1.16 1.16 1.16 0.94 +0.09 18 4 95 -4
27NOV26 82.50 P 1.88 1.88 1.88 1.80 +0.16 18 1 26 -1
27NOV26 85.00 P 0.00 0.00 0.00 3.04 +0.23 18 0 12 0
27NOV26 87.50 P 0.00 0.00 0.00 4.69 +0.35 18 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 6.61 +0.47 18 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 8.86 +0.57 18 0 120 0
27NOV26 95.00 P 0.00 0.00 0.00 11.28 +0.63 0 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 13.78 +0.64 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 16.35 +0.71 28 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 18.85 +0.53 31 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 21.35 +0.53 34 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 23.85 +0.53 37 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 26.34 +0.50 39 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 28.84 +0.50 42 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 0.09 0.09 0.09 0.01 0.00 22 2 113 +2
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 67 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 28 0
30DEC26 70.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 73 0
30DEC26 72.50 P 0.00 0.00 0.00 0.18 +0.02 19 0 72 0
30DEC26 75.00 P 0.65 0.70 0.65 0.40 +0.04 19 112 183 +50
30DEC26 77.50 P 1.05 1.05 1.00 0.79 +0.06 19 36 55 +30
30DEC26 80.00 P 1.56 1.67 1.52 1.45 +0.13 19 12 126 +8
30DEC26 82.50 P 0.00 0.00 0.00 2.39 +0.20 19 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 3.56 +0.26 18 0 16 0
30DEC26 87.50 P 0.00 0.00 0.00 5.13 +0.29 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.00 +0.38 19 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 9.06 +0.51 18 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 11.34 +0.57 18 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 13.78 +0.63 0 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 16.35 +0.71 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.85 +0.53 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.35 +0.53 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.85 +0.53 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.34 +0.50 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.85 +0.51 36 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.35 +0.51 38 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.85 +0.51 40 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.35 +0.51 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.06 0.00 20 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.12 0.00 20 0 8 0
30MAR27 67.50 P 0.60 0.60 0.60 0.25 +0.02 20 1 5 +1
30MAR27 70.00 P 0.00 0.00 0.00 0.46 +0.04 20 0 14 0
30MAR27 72.50 P 0.00 0.00 0.00 0.77 +0.07 20 0 19 0
30MAR27 75.00 P 0.00 0.00 0.00 1.25 +0.10 20 0 247 0
30MAR27 77.50 P 0.00 0.00 0.00 1.89 +0.14 20 0 3 0
30MAR27 80.00 P 0.00 0.00 0.00 2.74 +0.19 20 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.69 +0.20 20 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 4.87 +0.25 20 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.29 +0.24 19 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 8.01 +0.32 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.85 +0.36 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.91 +0.50 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.08 +0.55 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.38 +0.59 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.85 +0.48 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.35 +0.48 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.85 +0.51 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.34 +0.47 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.85 +0.48 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.35 +0.50 30 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.18 +0.05 22 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.30 +0.07 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.51 +0.11 22 0 11 0
29JUN27 67.50 P 0.00 0.00 0.00 0.80 +0.14 22 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 1.19 +0.19 22 0 20 0
29JUN27 72.50 P 0.00 0.00 0.00 1.70 +0.24 22 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 2.35 +0.29 22 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 3.01 +0.20 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.86 +0.17 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.94 +0.30 21 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 6.36 +0.48 21 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.53 +0.42 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.04 +0.40 20 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.70 +0.37 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.88 +0.60 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.85 +0.63 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.50 +0.24 18 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.14 +0.70 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.43 +0.56 21 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.85 +0.51 22 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.34 +0.47 23 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.85 +0.48 25 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.48 +0.03 21 0 3 0
29SEP27 65.00 P 0.00 0.00 0.00 0.71 +0.02 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 1.08 +0.04 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.53 +0.05 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 2.11 +0.06 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.83 +0.09 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.68 +0.13 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.63 +0.18 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.63 +0.22 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.83 +0.28 20 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 8.12 +0.20 20 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 9.65 +0.22 20 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 11.36 +0.30 20 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 13.29 +0.38 21 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 15.20 +0.40 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 17.09 +0.42 20 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 19.16 +0.41 20 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 21.45 +0.50 20 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 23.85 +0.51 20 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 26.34 +0.47 21 0 0 0
TOTAL PUT 299 11,116 -57
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$ 9.100
29SEP26 6.75 C 0.00 0.00 0.00 2.35 -0.05 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.85 -0.05 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.35 -0.05 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.35 -0.05 0 0 0 0
29SEP26 9.00 C 0.08 0.08 0.08 0.10 -0.07 0 2 30 -2
29SEP26 9.25 C 0.00 0.00 0.00 0.00 -0.03 0 0 17 0
29SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,460 0
29SEP26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
29SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 707 0
29SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 583 0
29SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,124 0
29SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,749 0
29SEP26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 595 0
29SEP26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
29SEP26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
29SEP26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29OCT26 6.75 C 0.00 0.00 0.00 2.37 -0.05 44 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.12 -0.05 38 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.87 -0.03 33 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.62 -0.03 27 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.38 -0.02 31 0 0 0
29OCT26 8.00 C 1.18 1.18 1.18 1.14 -0.05 29 1 1 +1
29OCT26 8.25 C 0.00 0.00 0.00 0.92 -0.05 30 0 0 0
29OCT26 8.50 C 0.75 0.75 0.75 0.71 -0.05 30 1 1 +1
29OCT26 8.75 C 0.00 0.00 0.00 0.54 -0.05 31 0 30 0
29OCT26 9.00 C 0.00 0.00 0.00 0.38 -0.03 30 0 31 0
29OCT26 9.25 C 0.27 0.27 0.25 0.25 -0.04 29 47 227 +32
29OCT26 9.50 C 0.00 0.00 0.00 0.17 -0.02 30 0 81 0
29OCT26 9.75 C 0.10 0.10 0.10 0.10 -0.02 29 1 120 +1
29OCT26 10.00 C 0.06 0.06 0.06 0.06 -0.01 30 10 415 0
29OCT26 10.50 C 0.02 0.02 0.02 0.02 -0.01 30 7 218 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 196 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 386 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 162 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 62 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 68 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.40 -0.03 41 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.16 -0.03 40 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.92 -0.03 38 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.66 -0.06 30 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.43 -0.07 30 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.22 -0.06 31 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.01 -0.06 30 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.85 -0.02 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.68 -0.02 32 0 15 0
27NOV26 9.00 C 0.00 0.00 0.00 0.53 -0.02 31 0 71 0
27NOV26 9.25 C 0.00 0.00 0.00 0.41 -0.02 31 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.31 -0.02 31 0 44 0
27NOV26 9.75 C 0.23 0.23 0.23 0.23 -0.02 31 30 76 +15
27NOV26 10.00 C 0.18 0.18 0.18 0.17 -0.02 31 15 85 +15
27NOV26 10.50 C 0.09 0.09 0.09 0.09 -0.01 31 10 59 +10
27NOV26 11.00 C 0.05 0.05 0.05 0.04 -0.01 31 3 241 +1
27NOV26 11.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 35 0
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 40 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.44 -0.03 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.20 -0.04 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.97 -0.04 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.72 -0.06 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.50 -0.07 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.30 -0.07 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.11 -0.05 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.94 -0.05 31 0 23 0
30DEC26 8.75 C 0.00 0.00 0.00 0.80 -0.02 31 0 28 0
30DEC26 9.00 C 0.00 0.00 0.00 0.66 -0.02 31 0 13 0
30DEC26 9.25 C 0.00 0.00 0.00 0.53 -0.03 31 0 50 0
30DEC26 9.50 C 0.45 0.45 0.45 0.44 -0.01 31 1 57 +1
30DEC26 9.75 C 0.00 0.00 0.00 0.35 -0.02 31 0 125 0
30DEC26 10.00 C 0.00 0.00 0.00 0.28 -0.01 31 0 78 0
30DEC26 10.50 C 0.00 0.00 0.00 0.17 -0.02 31 0 93 0
30DEC26 11.00 C 0.12 0.12 0.12 0.10 -0.02 31 35 143 +25
30DEC26 11.50 C 0.08 0.08 0.08 0.06 -0.01 32 17 701 +17
30DEC26 12.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 292 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 304 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 537 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 169 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 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 61 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 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 75 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 2.56 -0.05 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.35 -0.03 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.14 -0.03 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.94 -0.03 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.71 -0.07 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.54 -0.06 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.37 -0.06 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.23 -0.04 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.09 -0.01 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.96 -0.01 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.85 -0.01 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.74 -0.01 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.65 -0.01 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.56 -0.02 33 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.42 -0.02 33 0 52 0
30MAR27 11.00 C 0.00 0.00 0.00 0.31 -0.01 33 0 11 0
30MAR27 11.50 C 0.00 0.00 0.00 0.22 -0.01 33 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 37 0
30MAR27 12.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 -0.01 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 0.04 -0.01 33 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 33 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 32 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 35 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 38 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 42 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 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 49 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 2.67 +0.02 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.46 +0.01 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.27 -0.04 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.08 -0.04 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.90 -0.03 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.71 -0.06 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.56 -0.05 36 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.42 -0.04 36 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 1.29 -0.03 36 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 1.16 -0.03 36 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.05 -0.02 36 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.95 -0.01 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.88 0.00 37 0 31 0
29JUN27 10.00 C 0.00 0.00 0.00 0.79 +0.01 37 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 0.62 -0.01 36 0 331 0
29JUN27 11.00 C 0.00 0.00 0.00 0.51 +0.01 37 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.40 0.00 36 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.32 +0.01 37 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.25 +0.01 36 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.20 +0.01 36 0 42 0
29JUN27 13.50 C 0.00 0.00 0.00 0.16 +0.01 37 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.12 0.00 36 0 18 0
29JUN27 14.50 C 0.00 0.00 0.00 0.10 +0.01 37 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 0.00 37 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.03 0.00 36 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.02 0.00 36 0 236 0
29SEP27 6.75 C 0.00 0.00 0.00 2.67 -0.05 36 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.48 -0.05 37 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.30 -0.05 37 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.13 -0.05 37 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.97 -0.05 37 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.80 -0.02 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.64 -0.03 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.51 -0.03 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.38 -0.04 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.27 -0.04 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.17 -0.03 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.07 -0.03 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.98 -0.04 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.90 -0.03 36 0 6 0
29SEP27 10.50 C 0.00 0.00 0.00 0.76 -0.03 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.63 -0.03 36 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.56 -0.03 37 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.47 -0.02 37 0 40 0
29SEP27 12.50 C 0.39 0.39 0.39 0.39 -0.02 37 9 14 +9
29SEP27 13.00 C 0.00 0.00 0.00 0.33 -0.02 37 0 21 0
29SEP27 13.50 C 0.00 0.00 0.00 0.27 -0.01 37 0 80 0
29SEP27 14.00 C 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 105 0
29SEP27 15.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.11 0.00 37 0 100 0
29SEP27 16.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 336 0
TOTAL CALL 189 19,567 +126
29SEP26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
29SEP26 9.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 298 0
29SEP26 9.25 P 0.16 0.17 0.16 0.15 +0.01 0 60 0 -231
29SEP26 9.50 P 0.40 0.40 0.39 0.40 +0.05 0 31 0 -160
29SEP26 9.75 P 0.64 0.70 0.64 0.65 +0.05 0 18 0 -115
29SEP26 10.00 P 0.90 0.93 0.90 0.90 +0.05 0 18 0 -247
29SEP26 10.50 P 0.00 0.00 0.00 1.40 +0.04 0 7 0 -87
29SEP26 11.00 P 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
29SEP26 11.50 P 2.40 2.42 2.40 2.40 +0.03 0 11 0 -1,605
29SEP26 12.00 P 0.00 0.00 0.00 2.90 +0.05 0 0 0 -85
29SEP26 12.50 P 0.00 0.00 0.00 3.40 +0.04 0 0 0 -97
29SEP26 13.00 P 0.00 0.00 0.00 3.90 +0.04 0 0 0 -36
29SEP26 13.50 P 0.00 0.00 0.00 4.40 +0.04 0 0 0 -28
29SEP26 14.00 P 0.00 0.00 0.00 4.90 +0.05 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.40 +0.04 0 0 0 -30
29SEP26 15.00 P 0.00 0.00 0.00 5.90 +0.04 0 0 0 -76
29SEP26 15.50 P 0.00 0.00 0.00 6.40 +0.05 0 0 0 -204
29SEP26 16.00 P 0.00 0.00 0.00 6.90 +0.05 0 0 0 -71
29SEP26 16.50 P 0.00 0.00 0.00 7.40 +0.01 0 0 0 -30
29SEP26 17.00 P 0.00 0.00 0.00 7.90 +0.04 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.40 +0.05 0 0 0 -100
29SEP26 18.00 P 0.00 0.00 0.00 8.90 +0.05 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.40 +0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.90 +0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.40 +0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.90 +0.05 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.90 +0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.90 +0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.90 +0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.90 +0.05 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 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 0.00 31 0 9 0
29OCT26 8.00 P 0.03 0.03 0.03 0.03 0.00 32 4 13 -4
29OCT26 8.25 P 0.06 0.07 0.06 0.05 0.00 31 30 172 +20
29OCT26 8.50 P 0.11 0.11 0.09 0.10 +0.01 31 22 292 +20
29OCT26 8.75 P 0.00 0.00 0.00 0.17 +0.01 31 0 346 0
29OCT26 9.00 P 0.26 0.26 0.26 0.26 0.00 30 4 411 0
29OCT26 9.25 P 0.39 0.39 0.37 0.40 +0.02 31 6 88 +4
29OCT26 9.50 P 0.53 0.55 0.53 0.54 0.00 29 4 2,107 -1
29OCT26 9.75 P 0.72 0.72 0.72 0.74 +0.03 30 2 165 +2
29OCT26 10.00 P 0.00 0.00 0.00 0.95 +0.07 31 0 175 0
29OCT26 10.50 P 1.40 1.40 1.40 1.41 +0.01 31 5 115 0
29OCT26 11.00 P 0.00 0.00 0.00 1.90 -0.01 0 0 248 0
29OCT26 11.50 P 0.00 0.00 0.00 2.40 +0.03 0 0 51 -4
29OCT26 12.00 P 0.00 0.00 0.00 2.90 +0.05 0 0 0 -43
29OCT26 12.50 P 0.00 0.00 0.00 3.40 +0.04 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.40 +0.04 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.90 +0.05 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.40 +0.04 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.90 +0.04 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.40 +0.05 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.90 +0.05 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.40 +0.01 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.90 +0.04 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.02 0.00 33 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.08 0.00 31 0 30 0
27NOV26 8.25 P 0.00 0.00 0.00 0.13 0.00 31 0 75 0
27NOV26 8.50 P 0.20 0.20 0.20 0.20 0.00 31 15 1,058 0
27NOV26 8.75 P 0.28 0.28 0.28 0.29 +0.01 32 22 43 -2
27NOV26 9.00 P 0.00 0.00 0.00 0.39 0.00 31 0 93 0
27NOV26 9.25 P 0.50 0.50 0.50 0.51 -0.01 30 5 62 +5
27NOV26 9.50 P 0.00 0.00 0.00 0.66 -0.01 30 0 212 0
27NOV26 9.75 P 0.83 0.83 0.83 0.84 +0.02 31 4 51 +4
27NOV26 10.00 P 0.00 0.00 0.00 1.03 +0.03 31 0 230 0
27NOV26 10.50 P 0.00 0.00 0.00 1.45 +0.02 31 0 69 0
27NOV26 11.00 P 0.00 0.00 0.00 1.92 +0.01 33 0 219 0
27NOV26 11.50 P 0.00 0.00 0.00 2.40 +0.03 0 0 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.90 +0.05 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.40 +0.04 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.40 +0.04 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.90 +0.05 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.40 +0.04 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.90 +0.04 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.40 +0.05 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.90 +0.05 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.40 +0.01 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.90 +0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 0.00 31 0 36 0
30DEC26 8.00 P 0.00 0.00 0.00 0.15 0.00 31 0 71 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 0.00 31 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 0.00 31 0 50 0
30DEC26 8.75 P 0.00 0.00 0.00 0.38 0.00 31 0 43 0
30DEC26 9.00 P 0.47 0.49 0.47 0.49 0.00 31 14 143 +14
30DEC26 9.25 P 0.62 0.62 0.60 0.62 0.00 31 31 87 +31
30DEC26 9.50 P 0.78 0.79 0.78 0.76 0.00 30 21 158 -15
30DEC26 9.75 P 0.00 0.00 0.00 0.93 +0.02 31 0 236 0
30DEC26 10.00 P 0.00 0.00 0.00 1.11 +0.02 31 0 156 0
30DEC26 10.50 P 0.00 0.00 0.00 1.51 +0.01 31 7 154 +7
30DEC26 11.00 P 0.00 0.00 0.00 1.96 +0.03 33 0 121 0
30DEC26 11.50 P 0.00 0.00 0.00 2.42 +0.04 32 0 172 0
30DEC26 12.00 P 0.00 0.00 0.00 2.90 +0.04 0 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 3.40 +0.04 0 0 137 0
30DEC26 13.00 P 0.00 0.00 0.00 3.90 +0.04 0 0 30 -24
30DEC26 13.50 P 0.00 0.00 0.00 4.40 +0.04 0 0 7 0
30DEC26 14.00 P 0.00 0.00 0.00 4.90 +0.05 0 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 5.40 +0.04 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.90 +0.04 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.40 +0.05 0 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 6.90 +0.05 0 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 7.40 +0.01 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.90 +0.04 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.40 +0.05 0 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.90 +0.05 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.40 +0.04 0 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.90 +0.04 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.40 +0.04 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.90 +0.05 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.90 +0.01 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.90 +0.04 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.90 +0.04 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.90 +0.05 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.15 +0.01 33 0 52 0
30MAR27 7.50 P 0.00 0.00 0.00 0.20 +0.01 33 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.26 +0.01 33 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 0.32 0.00 32 0 105 0
30MAR27 8.25 P 0.00 0.00 0.00 0.40 0.00 32 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.50 +0.01 32 2 52 +2
30MAR27 8.75 P 0.00 0.00 0.00 0.60 +0.01 32 0 33 0
30MAR27 9.00 P 0.00 0.00 0.00 0.71 0.00 32 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.84 0.00 32 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.99 +0.01 32 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 1.16 +0.03 32 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 1.33 +0.02 33 0 153 0
30MAR27 10.50 P 0.00 0.00 0.00 1.70 +0.03 33 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 2.09 +0.03 33 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 2.52 +0.03 33 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.95 +0.02 32 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 3.42 +0.04 32 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.90 +0.04 0 0 40 0
30MAR27 13.50 P 0.00 0.00 0.00 4.40 +0.04 0 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.90 +0.05 0 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 5.40 +0.04 0 0 0 -15
30MAR27 15.00 P 0.00 0.00 0.00 5.90 +0.04 0 0 0 -1
30MAR27 15.50 P 0.00 0.00 0.00 6.40 +0.05 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.90 +0.05 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.40 +0.01 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.90 +0.04 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.40 +0.05 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.90 +0.05 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.40 +0.04 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.90 +0.04 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.40 +0.04 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.90 +0.05 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.90 +0.01 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.90 +0.04 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.90 +0.04 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.90 +0.05 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.25 +0.01 36 0 16 0
29JUN27 7.00 P 0.00 0.00 0.00 0.31 +0.02 35 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 0.38 +0.03 35 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 0.46 +0.03 35 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.55 +0.03 35 0 31 0
29JUN27 8.00 P 0.00 0.00 0.00 0.65 +0.03 35 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.76 +0.04 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.88 +0.04 35 0 15 0
29JUN27 8.75 P 0.00 0.00 0.00 1.00 +0.03 35 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.14 +0.05 35 0 23 0
29JUN27 9.25 P 0.00 0.00 0.00 1.28 +0.04 35 0 25 0
29JUN27 9.50 P 0.00 0.00 0.00 1.43 +0.05 34 0 35 0
29JUN27 9.75 P 0.00 0.00 0.00 1.59 +0.05 34 0 41 0
29JUN27 10.00 P 0.00 0.00 0.00 1.76 +0.06 34 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 2.10 +0.05 33 0 361 0
29JUN27 11.00 P 0.00 0.00 0.00 2.48 +0.04 33 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.88 +0.03 33 0 101 0
29JUN27 12.00 P 0.00 0.00 0.00 3.30 +0.03 32 0 262 0
29JUN27 12.50 P 0.00 0.00 0.00 3.74 +0.04 32 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 4.18 +0.02 31 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 4.64 +0.04 31 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 5.10 +0.03 29 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 5.56 +0.03 24 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 6.11 +0.06 36 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 6.58 +0.05 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.06 +0.05 35 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 7.55 +0.06 37 0 26 0
29JUN27 17.00 P 0.00 0.00 0.00 8.03 +0.06 36 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 8.51 +0.05 35 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.38 0.00 37 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.46 +0.01 37 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 0.54 0.00 37 0 3 0
29SEP27 7.50 P 0.00 0.00 0.00 0.64 +0.01 38 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.74 0.00 37 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.85 +0.01 38 0 19 0
29SEP27 8.25 P 0.00 0.00 0.00 0.97 +0.01 37 0 7 0
29SEP27 8.50 P 0.00 0.00 0.00 1.10 +0.01 38 0 16 0
29SEP27 8.75 P 0.00 0.00 0.00 1.24 +0.02 38 0 7 0
29SEP27 9.00 P 0.00 0.00 0.00 1.39 +0.02 38 0 93 0
29SEP27 9.25 P 0.00 0.00 0.00 1.53 +0.01 38 0 25 0
29SEP27 9.50 P 0.00 0.00 0.00 1.70 +0.02 38 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.86 +0.02 38 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 2.03 +0.02 38 0 58 0
29SEP27 10.50 P 0.00 0.00 0.00 2.40 +0.03 39 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.78 +0.03 39 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 3.09 +0.03 37 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.50 +0.03 37 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.92 +0.03 37 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.35 +0.03 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.79 +0.04 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.24 +0.04 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.70 +0.04 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 6.16 +0.04 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.63 +0.04 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 7.10 +0.04 36 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.58 +0.05 37 0 0 0
TOTAL PUT 343 12,055 -3,202
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$ 59.500
29SEP26 40.00 C 0.00 0.00 0.00 19.50 -0.45 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.50 -0.45 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.50 -0.45 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.50 -0.45 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.50 -0.45 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.50 -0.45 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.50 -0.45 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.50 -0.45 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.50 -0.45 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.50 -0.45 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.50 -0.25 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.00 -0.25 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.50 -0.25 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.00 -0.25 0 0 0 -30
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.16 0 0 232 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 576 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.61 -0.41 33 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.62 -0.41 37 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.62 -0.41 33 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.62 -0.41 29 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.63 -0.41 30 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.64 -0.39 30 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.62 -0.26 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 7.13 -0.26 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 4.68 -0.25 16 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 2.49 -0.30 16 0 45 0
29OCT26 60.00 C 1.02 1.11 0.93 0.93 -0.20 16 146 227 +34
29OCT26 62.50 C 0.29 0.33 0.25 0.25 -0.06 16 338 273 -90
29OCT26 65.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 160 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 18 0 55 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 15.74 -0.41 33 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 14.75 -0.40 31 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 13.76 -0.40 30 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 12.77 -0.40 28 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 11.78 -0.41 27 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 10.79 -0.41 25 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 9.75 -0.25 17 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 7.29 -0.26 16 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 4.90 -0.43 15 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 2.89 -0.37 15 0 32 0
27NOV26 60.00 C 0.00 0.00 0.00 1.44 -0.24 16 0 16 0
27NOV26 62.50 C 0.67 0.68 0.67 0.61 -0.13 16 30 156 +15
27NOV26 65.00 C 0.26 0.26 0.24 0.22 -0.05 16 34 129 +19
27NOV26 67.50 C 0.00 0.00 0.00 0.06 -0.02 16 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 0.00 17 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.88 -0.40 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.88 -0.41 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.89 -0.41 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.90 -0.42 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.93 -0.40 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.93 -0.41 27 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 12.95 -0.41 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.96 -0.42 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.99 -0.40 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.90 -0.25 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.48 -0.27 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.19 -0.44 15 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 3.29 -0.38 15 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 1.86 -0.27 15 0 38 0
30DEC26 62.50 C 1.04 1.04 1.04 0.94 -0.17 16 25 47 -24
30DEC26 65.00 C 0.50 0.50 0.50 0.43 -0.08 16 15 40 -15
30DEC26 67.50 C 0.21 0.21 0.21 0.17 -0.04 16 15 77 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 -0.02 16 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -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 17.35 -0.40 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.37 -0.39 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.39 -0.40 26 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 14.41 -0.41 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.44 -0.40 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.47 -0.40 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.51 -0.40 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.57 -0.36 20 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.11 -0.24 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.06 -0.21 16 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 4.29 -0.33 15 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 2.88 -0.25 16 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 1.84 -0.16 16 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.13 -0.08 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.64 -0.05 16 0 5 0
30MAR27 70.00 C 0.42 0.42 0.42 0.33 -0.04 16 15 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 -0.02 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 -0.01 16 0 34 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 17.47 -0.56 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.50 -0.55 23 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.53 -0.55 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.56 -0.55 21 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 13.75 -0.38 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.79 -0.36 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.85 -0.33 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.65 -0.58 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 8.56 -0.38 17 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.57 -0.32 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 4.85 -0.25 16 0 19 0
29JUN27 60.00 C 0.00 0.00 0.00 3.43 -0.18 16 0 10 0
29JUN27 62.50 C 0.00 0.00 0.00 2.31 -0.16 16 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.49 -0.12 16 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 0.93 -0.09 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.55 -0.06 16 0 35 0
29JUN27 72.50 C 0.00 0.00 0.00 0.32 -0.04 16 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 0.18 -0.02 16 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.10 -0.01 16 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.03 -0.01 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 15.53 -0.55 20 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 14.72 -0.40 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 13.76 -0.38 21 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 12.81 -0.35 20 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 12.00 -0.20 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 10.75 -0.51 16 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 8.67 -0.35 16 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 6.76 -0.26 16 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 5.13 -0.14 16 0 11 0
29SEP27 60.00 C 0.00 0.00 0.00 3.77 +0.03 16 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 2.79 +0.14 16 0 6 0
29SEP27 65.00 C 0.00 0.00 0.00 1.96 +0.08 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.35 +0.09 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.90 +0.07 16 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.58 +0.05 16 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 0.37 +0.03 16 0 20 0
29SEP27 77.50 C 0.00 0.00 0.00 0.24 +0.03 16 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.15 +0.02 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.10 +0.02 16 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
TOTAL CALL 618 3,247 -91
29SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29SEP26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
29SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 317 0
29SEP26 60.00 P 0.40 0.65 0.33 0.50 +0.10 0 77 0 -218
29SEP26 62.50 P 0.00 0.00 0.00 3.00 +0.25 0 0 0 -131
29SEP26 65.00 P 0.00 0.00 0.00 5.50 +0.25 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 8.00 +0.25 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.50 +0.25 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.00 +0.25 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.50 +0.25 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.00 +0.25 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.50 +0.25 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.00 +0.25 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.50 +0.25 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.00 +0.25 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.50 +0.25 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 0.11 0.15 0.11 0.05 0.00 16 73 635 -39
29OCT26 57.50 P 0.48 0.48 0.39 0.36 +0.04 16 72 814 +11
29OCT26 60.00 P 1.34 1.40 1.27 1.36 +0.17 17 70 255 +50
29OCT26 62.50 P 0.00 0.00 0.00 3.14 +0.20 16 0 105 0
29OCT26 65.00 P 0.00 0.00 0.00 5.50 +0.25 0 0 0 -39
29OCT26 67.50 P 0.00 0.00 0.00 8.00 +0.25 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 10.50 +0.25 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 13.00 +0.25 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.50 +0.25 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 18.00 +0.25 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.50 +0.25 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 23.00 +0.25 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.50 +0.25 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 25 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 16 0 15 0
27NOV26 55.00 P 0.24 0.29 0.24 0.20 +0.01 16 75 91 -30
27NOV26 57.50 P 0.69 0.73 0.69 0.71 +0.04 16 47 218 +29
27NOV26 60.00 P 0.00 0.00 0.00 1.78 +0.16 17 0 59 0
27NOV26 62.50 P 0.00 0.00 0.00 3.49 +0.30 17 0 60 0
27NOV26 65.00 P 0.00 0.00 0.00 5.55 +0.25 16 0 125 0
27NOV26 67.50 P 0.00 0.00 0.00 8.00 +0.25 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 10.50 +0.25 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 13.00 +0.25 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.50 +0.25 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 18.00 +0.25 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.50 +0.25 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.00 +0.25 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.50 +0.25 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 20 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 16 0 125 0
30DEC26 52.50 P 0.14 0.14 0.14 0.10 0.00 16 15 47 0
30DEC26 55.00 P 0.36 0.39 0.36 0.35 +0.02 16 45 76 -15
30DEC26 57.50 P 0.98 0.98 0.95 0.95 +0.07 16 19 171 0
30DEC26 60.00 P 2.05 2.05 2.05 2.03 +0.16 16 15 368 +15
30DEC26 62.50 P 0.00 0.00 0.00 3.64 +0.22 16 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 5.62 +0.19 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.00 +0.25 0 0 0 -15
30DEC26 70.00 P 0.00 0.00 0.00 10.50 +0.25 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.00 +0.25 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.50 +0.25 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.00 +0.25 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.50 +0.25 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.00 +0.25 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.50 +0.25 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.00 +0.25 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.50 +0.25 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 0.00 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.05 0.00 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.08 0.00 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.13 +0.01 16 0 6 0
30MAR27 52.50 P 0.33 0.33 0.33 0.34 +0.02 16 15 98 +15
30MAR27 55.00 P 0.00 0.00 0.00 0.76 +0.04 16 0 27 0
30MAR27 57.50 P 0.00 0.00 0.00 1.45 +0.08 15 0 39 0
30MAR27 60.00 P 0.00 0.00 0.00 2.59 +0.19 16 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 4.13 +0.22 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 6.01 +0.31 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.08 +0.22 16 0 11 0
30MAR27 70.00 P 0.00 0.00 0.00 10.50 +0.25 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.00 +0.25 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.50 +0.25 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.00 +0.25 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.50 +0.25 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.00 +0.25 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.50 +0.25 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.00 +0.25 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.50 +0.25 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.03 0.00 16 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 0.05 0.00 16 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.08 +0.01 16 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.11 0.00 16 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.16 0.00 15 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.24 +0.01 16 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.33 +0.02 16 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.45 +0.02 16 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.91 +0.07 16 0 12 0
29JUN27 55.00 P 0.00 0.00 0.00 1.57 +0.07 15 0 32 0
29JUN27 57.50 P 0.00 0.00 0.00 2.57 +0.10 15 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.89 +0.10 15 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 5.38 +0.20 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.31 +0.16 15 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 9.34 +0.18 16 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 11.52 +0.21 16 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 13.48 +0.31 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.81 +0.37 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.18 +0.38 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.57 -0.14 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.39 +0.25 15 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 25.84 +0.26 16 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.18 +0.05 16 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 0.24 +0.06 16 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.32 +0.06 16 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.44 +0.10 16 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.58 +0.13 16 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.74 +0.13 16 0 40 0
29SEP27 52.50 P 0.00 0.00 0.00 1.23 +0.13 16 0 11 0
29SEP27 55.00 P 1.98 1.98 1.98 1.99 +0.13 16 1 65 +1
29SEP27 57.50 P 2.99 2.99 2.99 3.07 +0.28 16 1 30 +1
29SEP27 60.00 P 0.00 0.00 0.00 4.33 +0.23 16 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 5.88 +0.28 16 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.62 +0.28 16 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.65 +0.33 16 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.52 +0.09 14 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 13.80 +0.48 14 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.94 +0.37 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.26 +0.37 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.63 -0.08 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.39 +0.24 14 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.85 +0.26 16 0 0 0
TOTAL PUT 525 5,835 -365
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$ 20.140
29SEP26 15.00 C 0.00 0.00 0.00 5.14 -0.06 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.64 -0.06 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.14 -0.06 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.64 -0.06 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.14 -0.06 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.64 -0.06 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.14 -0.06 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.64 -0.06 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.14 -0.06 0 0 0 -11
29SEP26 19.50 C 0.00 0.00 0.00 0.64 -0.07 0 0 0 -16
29SEP26 20.00 C 0.19 0.19 0.19 0.14 -0.14 0 3 0 -235
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 747 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 347 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 5.24 0.00 62 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.74 0.00 56 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.25 +0.01 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.73 -0.02 43 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.19 -0.06 27 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.71 -0.06 28 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.24 -0.06 28 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.80 -0.06 28 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 1.40 -0.06 28 0 18 0
29OCT26 19.50 C 1.05 1.05 1.05 1.05 -0.02 28 15 44 +5
29OCT26 20.00 C 0.73 0.73 0.73 0.76 -0.03 28 1 132 -1
29OCT26 21.00 C 0.33 0.35 0.31 0.33 -0.04 27 21 116 +19
29OCT26 22.00 C 0.13 0.13 0.13 0.13 -0.02 28 20 260 +1
29OCT26 23.00 C 0.00 0.00 0.00 0.05 0.00 29 0 122 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 277 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.28 +0.04 45 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.79 +0.05 42 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.29 +0.05 37 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.81 0.00 35 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.28 -0.06 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.83 -0.06 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.40 -0.06 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.00 -0.06 28 0 11 0
27NOV26 19.00 C 0.00 0.00 0.00 1.64 -0.06 28 0 36 0
27NOV26 19.50 C 0.00 0.00 0.00 1.33 -0.02 28 0 105 0
27NOV26 20.00 C 0.00 0.00 0.00 1.04 -0.03 28 0 31 0
27NOV26 21.00 C 0.00 0.00 0.00 0.60 -0.03 28 0 45 0
27NOV26 22.00 C 0.32 0.32 0.32 0.31 -0.03 27 4 82 0
27NOV26 23.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 272 0
27NOV26 24.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 22 0
27NOV26 25.00 C 0.00 0.00 0.00 0.04 0.00 29 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.02 0.00 30 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 34 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.35 +0.08 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.87 +0.08 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.39 +0.07 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.92 +0.02 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.39 -0.06 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.97 -0.05 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.56 -0.06 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.19 -0.05 27 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.84 -0.05 27 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 1.54 -0.02 27 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.27 -0.02 27 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 0.83 -0.02 27 0 107 0
30DEC26 22.00 C 0.00 0.00 0.00 0.51 -0.02 27 0 22 0
30DEC26 23.00 C 0.00 0.00 0.00 0.31 -0.02 28 0 7 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 11 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 28 0 86 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 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 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.58 +0.06 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.12 +0.08 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.68 +0.08 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.26 +0.08 31 0 7 0
30MAR27 17.00 C 0.00 0.00 0.00 3.84 +0.04 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.35 -0.06 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.99 -0.06 27 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 2.65 -0.06 27 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.34 -0.06 27 0 135 0
30MAR27 19.50 C 0.00 0.00 0.00 2.08 -0.04 28 0 121 0
30MAR27 20.00 C 0.00 0.00 0.00 1.82 -0.04 28 0 75 0
30MAR27 21.00 C 0.00 0.00 0.00 1.38 -0.02 28 0 636 0
30MAR27 22.00 C 0.00 0.00 0.00 1.02 -0.03 28 0 54 0
30MAR27 23.00 C 0.00 0.00 0.00 0.73 -0.04 28 0 16 0
30MAR27 24.00 C 0.00 0.00 0.00 0.52 -0.03 28 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.36 -0.03 28 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 0.25 -0.02 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.85 +0.06 34 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.42 +0.06 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.96 +0.03 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.60 +0.06 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.18 +0.02 30 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.75 -0.08 28 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.41 -0.09 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.10 -0.08 28 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 2.81 -0.08 28 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 2.58 -0.02 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.32 -0.02 29 80 95 +78
29JUN27 21.00 C 0.00 0.00 0.00 1.83 -0.08 28 80 95 +80
29JUN27 22.00 C 0.00 0.00 0.00 1.46 -0.07 28 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.11 -0.07 28 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 0.92 -0.01 29 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.72 -0.01 29 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.55 -0.02 29 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 0.42 -0.03 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.32 -0.03 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.24 -0.02 29 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.18 -0.03 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.87 0.00 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.44 -0.01 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.02 -0.03 32 0 5 0
29SEP27 16.50 C 0.00 0.00 0.00 4.62 -0.05 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.23 -0.06 30 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.87 -0.06 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.43 -0.07 28 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 3.12 -0.15 28 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.83 -0.13 28 0 15 0
29SEP27 19.50 C 2.76 2.76 2.76 2.58 -0.10 28 2 2 +2
29SEP27 20.00 C 0.00 0.00 0.00 2.37 -0.05 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.91 -0.05 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.53 -0.04 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.22 -0.03 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.96 -0.03 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.75 -0.03 28 0 1 0
29SEP27 26.00 C 0.00 0.00 0.00 0.59 -0.02 28 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.46 -0.01 28 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
TOTAL CALL 226 6,387 -78
29SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
29SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 294 0
29SEP26 21.00 P 0.90 0.92 0.78 0.86 +0.06 0 116 0 -683
29SEP26 22.00 P 1.87 1.87 1.87 1.86 +0.06 0 1 0 -129
29SEP26 23.00 P 0.00 0.00 0.00 2.86 +0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.86 -0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.86 -0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.86 -0.02 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.86 -0.02 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.86 -0.04 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.86 -0.02 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.86 -0.02 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.86 -0.04 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.86 -0.04 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.86 -0.04 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.86 -0.02 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.86 -0.02 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.86 -0.02 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.86 -0.02 0 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 0.01 -0.01 28 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 0.00 29 0 22 0
29OCT26 18.00 P 0.08 0.08 0.07 0.06 0.00 28 33 122 +33
29OCT26 18.50 P 0.12 0.12 0.12 0.11 0.00 28 1 100 +1
29OCT26 19.00 P 0.21 0.21 0.21 0.22 0.00 28 4 123 +2
29OCT26 19.50 P 0.34 0.36 0.34 0.36 -0.01 28 4 393 +1
29OCT26 20.00 P 0.54 0.55 0.53 0.55 -0.02 27 25 400 +23
29OCT26 21.00 P 1.12 1.12 1.08 1.13 -0.01 27 96 370 +1
29OCT26 22.00 P 0.00 0.00 0.00 1.95 +0.04 28 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.87 +0.05 27 0 23 0
29OCT26 24.00 P 0.00 0.00 0.00 3.86 -0.02 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.86 -0.03 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.86 -0.02 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.86 -0.02 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.86 -0.04 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.86 -0.02 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.86 -0.02 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.86 -0.04 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.86 -0.04 0 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 0.01 -0.01 26 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 0.00 29 0 1 0
27NOV26 17.00 P 0.08 0.08 0.08 0.06 -0.01 28 1 6 +1
27NOV26 17.50 P 0.13 0.13 0.13 0.11 0.00 28 1 11 +1
27NOV26 18.00 P 0.00 0.00 0.00 0.18 0.00 28 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.28 0.00 28 0 82 0
27NOV26 19.00 P 0.00 0.00 0.00 0.42 0.00 28 0 79 0
27NOV26 19.50 P 0.00 0.00 0.00 0.60 +0.01 28 0 61 0
27NOV26 20.00 P 0.81 0.81 0.81 0.80 -0.01 28 15 102 +15
27NOV26 21.00 P 0.00 0.00 0.00 1.36 -0.02 27 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 2.10 0.00 28 0 75 0
27NOV26 23.00 P 0.00 0.00 0.00 2.95 +0.04 28 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 3.88 -0.04 28 0 11 0
27NOV26 25.00 P 0.00 0.00 0.00 4.86 -0.03 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.86 -0.02 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.86 -0.02 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.86 -0.04 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.86 -0.02 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.86 -0.02 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.86 -0.04 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.86 -0.04 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 0.00 28 0 2 0
30DEC26 16.50 P 0.10 0.10 0.10 0.08 0.00 28 1 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 0.00 28 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 0.00 28 0 44 0
30DEC26 18.00 P 0.00 0.00 0.00 0.30 +0.01 28 0 57 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 0.00 28 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.58 +0.02 28 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.75 0.00 27 0 21 0
30DEC26 20.00 P 0.95 0.95 0.95 0.98 0.00 27 1 216 0
30DEC26 21.00 P 0.00 0.00 0.00 1.53 -0.02 27 0 92 0
30DEC26 22.00 P 2.25 2.25 2.25 2.22 -0.02 27 9 60 +9
30DEC26 23.00 P 0.00 0.00 0.00 3.04 +0.04 27 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 3.88 -0.07 24 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 4.87 -0.03 27 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 5.86 -0.02 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.86 -0.02 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.86 -0.04 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.86 -0.02 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.86 -0.02 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.86 -0.04 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.86 -0.04 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.86 -0.04 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.86 -0.02 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.86 -0.02 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.86 -0.02 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.86 -0.02 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 0.00 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.19 0.00 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.26 0.00 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.35 -0.01 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.46 -0.01 27 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.58 -0.01 27 0 687 0
30MAR27 18.50 P 0.00 0.00 0.00 0.73 -0.01 27 0 33 0
30MAR27 19.00 P 0.00 0.00 0.00 0.91 -0.01 27 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.12 0.00 27 0 68 0
30MAR27 20.00 P 0.00 0.00 0.00 1.35 -0.01 27 0 74 0
30MAR27 21.00 P 0.00 0.00 0.00 1.92 +0.01 27 0 87 0
30MAR27 22.00 P 0.00 0.00 0.00 2.56 0.00 27 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 3.29 +0.01 27 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 4.07 -0.07 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.94 -0.07 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.91 -0.02 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.87 -0.03 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.86 -0.04 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.86 -0.02 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.86 -0.02 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.86 -0.04 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.86 -0.04 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.86 -0.04 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.86 -0.02 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.86 -0.02 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.86 -0.02 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.22 -0.01 29 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.29 -0.01 29 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.38 -0.02 29 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.48 -0.02 29 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.61 -0.02 29 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.75 -0.02 29 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.92 -0.02 29 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 1.07 -0.06 28 0 47 0
29JUN27 19.00 P 0.00 0.00 0.00 1.29 0.00 29 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.54 +0.02 29 0 47 0
29JUN27 20.00 P 0.00 0.00 0.00 1.72 -0.04 28 80 84 +80
29JUN27 21.00 P 0.00 0.00 0.00 2.28 -0.02 28 80 82 +67
29JUN27 22.00 P 0.00 0.00 0.00 2.87 -0.05 28 0 46 0
29JUN27 23.00 P 0.00 0.00 0.00 3.60 -0.03 28 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.35 -0.04 28 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 5.16 -0.03 28 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 6.03 -0.03 28 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 6.88 -0.08 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.89 -0.01 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.86 -0.02 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.86 -0.02 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.86 -0.04 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.86 -0.04 0 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.50 +0.01 28 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.61 -0.01 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.75 -0.01 28 0 13 0
29SEP27 16.50 P 0.00 0.00 0.00 0.89 0.00 28 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 1.06 -0.02 28 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.24 -0.01 28 0 5 0
29SEP27 18.00 P 0.00 0.00 0.00 1.44 -0.01 27 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.67 +0.01 27 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 1.91 +0.01 27 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.18 +0.02 27 0 0 0
29SEP27 20.00 P 2.38 2.38 2.38 2.45 +0.02 27 2 16 0
29SEP27 21.00 P 0.00 0.00 0.00 3.05 +0.02 27 0 16 0
29SEP27 22.00 P 0.00 0.00 0.00 3.72 +0.02 26 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 4.43 +0.03 26 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.19 +0.04 25 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 5.98 +0.04 25 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 6.80 +0.04 23 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.65 +0.04 21 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.51 +0.04 14 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.40 +0.04 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.30 +0.03 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.21 +0.02 0 0 0 0
TOTAL PUT 470 5,389 -578
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$ 386.800
29SEP26 197.50 C 0.00 0.00 0.00 189.30 -2.93 0 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 186.80 -2.96 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 181.80 -2.97 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 176.80 -2.97 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 171.80 -2.87 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 166.80 -2.97 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 161.80 -3.10 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 156.80 -3.10 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 151.80 -2.97 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 146.80 -2.97 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 141.80 -2.88 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 136.80 -2.98 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 131.80 -3.10 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 126.80 -3.14 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 121.80 -3.14 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 116.80 -3.14 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 111.80 -3.11 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 106.80 -3.14 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 101.80 -3.15 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 96.80 -3.15 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 91.80 -3.15 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 86.80 -3.15 0 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 76.80 -3.15 0 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 66.80 -1.85 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 56.80 -1.86 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 46.80 -2.60 0 0 0 0
29SEP26 350.00 C 39.80 39.80 39.80 36.80 -2.60 0 6 0 -12
29SEP26 360.00 C 0.00 0.00 0.00 26.80 -2.60 0 0 0 -2
29SEP26 370.00 C 17.70 18.01 17.70 16.80 -2.57 0 36 0 -9
29SEP26 380.00 C 8.80 9.25 7.72 6.80 -2.30 0 51 0 -8
29SEP26 390.00 C 0.44 1.28 0.19 0.00 -1.14 0 725 1,315 +83
29SEP26 400.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 3,789 0
29SEP26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,170 0
29SEP26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,272 0
29SEP26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,505 0
29SEP26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,015 0
29SEP26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,726 0
29SEP26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,975 0
29SEP26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,221 0
29SEP26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,346 0
29SEP26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,060 0
29SEP26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11,307 0
29SEP26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 414 0
29SEP26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 515 0
29SEP26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29SEP26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 566 0
29SEP26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29SEP26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 295.00 C 0.00 0.00 0.00 92.47 -2.48 160 0 0 0
02OCT26 297.50 C 0.00 0.00 0.00 90.22 -2.35 166 0 0 0
02OCT26 300.00 C 0.00 0.00 0.00 87.72 -2.35 162 0 0 0
02OCT26 305.00 C 0.00 0.00 0.00 82.72 -2.35 153 0 0 0
02OCT26 310.00 C 0.00 0.00 0.00 77.73 -2.34 144 0 0 0
02OCT26 315.00 C 0.00 0.00 0.00 71.88 -2.93 66 0 0 0
02OCT26 320.00 C 0.00 0.00 0.00 66.88 -1.83 57 0 0 0
02OCT26 325.00 C 0.00 0.00 0.00 61.88 -1.83 0 0 0 0
02OCT26 330.00 C 0.00 0.00 0.00 56.89 -1.82 59 0 0 0
02OCT26 335.00 C 0.00 0.00 0.00 51.89 -1.83 53 0 0 0
02OCT26 340.00 C 0.00 0.00 0.00 46.89 -2.51 47 0 0 0
02OCT26 345.00 C 0.00 0.00 0.00 41.90 -1.83 46 0 0 0
02OCT26 350.00 C 0.00 0.00 0.00 36.91 -2.49 43 0 0 0
02OCT26 355.00 C 0.00 0.00 0.00 31.92 -1.83 38 0 0 0
02OCT26 360.00 C 0.00 0.00 0.00 26.94 -2.46 35 0 0 0
02OCT26 365.00 C 0.00 0.00 0.00 22.39 -2.12 44 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 17.42 -2.08 36 0 0 0
02OCT26 375.00 C 0.00 0.00 0.00 12.51 -2.04 29 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 7.77 -2.06 23 0 0 0
02OCT26 385.00 C 5.07 5.07 4.29 3.56 -2.02 17 45 45 +15
02OCT26 390.00 C 2.90 2.90 1.25 1.20 -1.07 17 153 323 +21
02OCT26 395.00 C 0.79 0.81 0.32 0.26 -0.51 17 140 687 -32
02OCT26 400.00 C 0.13 0.13 0.13 0.04 -0.16 17 1 352 0
02OCT26 405.00 C 0.00 0.00 0.00 0.01 -0.03 19 0 27 0
02OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 23 0 87 0
02OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 28 0 38 0
02OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 495.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 295.00 C 0.00 0.00 0.00 92.92 -2.03 94 0 0 0
09OCT26 297.50 C 0.00 0.00 0.00 90.42 -2.15 91 0 0 0
09OCT26 300.00 C 0.00 0.00 0.00 87.92 -2.15 89 0 0 0
09OCT26 305.00 C 0.00 0.00 0.00 82.93 -2.14 84 0 0 0
09OCT26 310.00 C 0.00 0.00 0.00 77.93 -2.14 79 0 0 0
09OCT26 315.00 C 0.00 0.00 0.00 72.06 -4.04 0 0 0 0
09OCT26 320.00 C 0.00 0.00 0.00 67.07 -3.89 36 0 0 0
09OCT26 325.00 C 0.00 0.00 0.00 62.07 -1.83 30 0 0 0
09OCT26 330.00 C 0.00 0.00 0.00 57.08 -1.82 32 0 0 0
09OCT26 335.00 C 0.00 0.00 0.00 52.08 -1.83 27 0 0 0
09OCT26 340.00 C 0.00 0.00 0.00 47.09 -2.31 27 0 0 0
09OCT26 345.00 C 0.00 0.00 0.00 42.10 -1.84 25 0 0 0
09OCT26 350.00 C 0.00 0.00 0.00 37.12 -2.28 24 0 0 0
09OCT26 355.00 C 0.00 0.00 0.00 32.16 -1.86 23 0 0 0
09OCT26 360.00 C 0.00 0.00 0.00 27.23 -2.17 22 0 0 0
09OCT26 365.00 C 0.00 0.00 0.00 22.39 -2.12 21 0 0 0
09OCT26 370.00 C 0.00 0.00 0.00 17.63 -1.92 20 0 0 0
09OCT26 375.00 C 0.00 0.00 0.00 13.52 -1.52 21 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 9.27 -1.92 19 0 0 0
09OCT26 385.00 C 6.82 6.82 6.82 5.65 -1.75 17 15 15 +15
09OCT26 390.00 C 4.22 4.56 3.16 3.17 -1.17 17 246 175 +152
09OCT26 395.00 C 2.25 2.64 1.54 1.54 -0.85 17 341 408 +156
09OCT26 400.00 C 1.06 1.34 0.80 0.69 -0.50 17 155 198 +144
09OCT26 405.00 C 0.57 0.58 0.57 0.27 -0.26 17 12 47 +12
09OCT26 410.00 C 0.21 0.21 0.21 0.09 -0.12 17 6 6 +6
09OCT26 415.00 C 0.00 0.00 0.00 0.03 -0.05 17 0 5 0
09OCT26 420.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
09OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
09OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
09OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
09OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
09OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
09OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
09OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
09OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
09OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
09OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 190.75 -1.82 121 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 188.26 -1.82 119 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 183.27 -1.82 115 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 178.28 -1.83 111 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 173.30 -1.82 108 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 168.31 -1.82 104 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 163.32 -1.83 100 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 158.33 -1.83 96 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 153.13 -2.04 89 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 148.36 -1.83 90 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 143.37 -1.83 86 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 138.39 -1.82 83 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 133.40 -1.83 80 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 128.41 -1.83 76 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 123.43 -1.83 73 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 118.45 -1.83 70 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 113.46 -1.83 67 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 108.48 -1.83 64 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 103.50 -1.83 62 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 98.52 -1.84 59 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 93.55 -1.84 56 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 88.57 -1.84 53 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 78.62 -1.84 48 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 67.61 -3.96 23 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 57.68 -1.90 23 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 47.81 -1.95 22 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 38.09 -2.01 21 0 0 0
29OCT26 360.00 C 30.75 30.75 30.75 28.72 -2.03 20 1 1 +1
29OCT26 370.00 C 20.30 20.30 20.30 20.30 -1.66 20 1 358 +1
29OCT26 380.00 C 0.00 0.00 0.00 12.67 -1.88 18 0 1,044 0
29OCT26 390.00 C 7.80 8.50 7.03 6.76 -1.25 17 82 783 +33
29OCT26 400.00 C 3.87 4.22 3.32 3.25 -0.84 17 660 3,999 +117
29OCT26 410.00 C 2.10 2.10 1.44 1.37 -0.47 17 628 5,306 +143
29OCT26 420.00 C 0.80 0.81 0.71 0.50 -0.24 17 711 3,231 +511
29OCT26 430.00 C 0.45 0.45 0.39 0.17 -0.09 17 3 2,447 0
29OCT26 440.00 C 0.23 0.23 0.23 0.05 -0.04 18 56 2,430 +11
29OCT26 450.00 C 0.18 0.18 0.18 0.02 -0.01 18 31 1,592 -31
29OCT26 460.00 C 0.10 0.10 0.10 0.01 0.00 20 15 983 +4
29OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 24 0 187 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 26 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 28 0 175 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 30 0 224 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 32 0 188 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 191.32 -3.25 88 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 188.83 -3.39 86 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 183.87 -3.09 84 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 178.90 -3.16 81 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 173.91 -3.47 78 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 168.95 -3.09 76 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 164.00 -3.07 73 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 159.01 -3.09 70 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 154.03 -3.10 68 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 149.08 -3.48 66 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 144.10 -3.05 63 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 139.15 -3.07 61 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 134.17 -3.06 59 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 129.21 -3.16 56 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 124.26 -3.09 54 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 119.30 -3.05 52 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 114.34 -3.15 50 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 109.22 -3.25 47 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 104.40 -3.11 46 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 99.43 -3.20 44 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 94.46 -3.33 42 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 89.39 -3.26 39 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 79.70 -2.99 36 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 68.57 -4.03 23 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 58.86 -1.94 22 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 49.36 -1.97 21 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 40.23 -1.96 21 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 31.64 -1.89 20 0 0 0
27NOV26 370.00 C 25.83 25.83 25.83 24.11 -2.11 20 15 56 0
27NOV26 380.00 C 0.00 0.00 0.00 17.43 -1.63 20 0 34 0
27NOV26 390.00 C 13.03 13.03 12.58 11.75 -1.19 19 5 240 +2
27NOV26 400.00 C 9.00 9.00 7.85 7.64 -0.99 19 93 986 +33
27NOV26 410.00 C 5.90 5.90 5.25 4.65 -0.86 19 22 2,627 +22
27NOV26 420.00 C 3.61 3.64 3.17 2.77 -0.61 19 80 1,862 +2
27NOV26 430.00 C 2.19 2.34 1.99 1.55 -0.44 19 601 3,141 +111
27NOV26 440.00 C 1.50 1.50 1.29 0.82 -0.31 19 510 1,074 +326
27NOV26 450.00 C 0.92 0.92 0.87 0.42 -0.20 19 19 1,967 -19
27NOV26 460.00 C 0.00 0.00 0.00 0.20 -0.13 19 0 701 0
27NOV26 470.00 C 0.00 0.00 0.00 0.10 -0.07 19 0 1,407 0
27NOV26 480.00 C 0.00 0.00 0.00 0.05 -0.04 20 0 716 0
27NOV26 490.00 C 0.00 0.00 0.00 0.02 -0.03 19 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 149 0
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 23 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.01 0.00 24 0 73 0
27NOV26 540.00 C 0.17 0.17 0.17 0.01 0.00 25 5 35 0
27NOV26 550.00 C 0.00 0.00 0.00 0.01 0.00 27 0 152 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 0.00 28 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 32 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 36 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 46 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 191.32 -3.25 63 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 188.83 -3.39 62 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 183.87 -3.10 60 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 178.90 -3.16 58 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 173.91 -3.47 55 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 169.74 -3.43 62 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 164.00 -3.09 52 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 159.95 -2.20 59 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 154.03 -3.17 47 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 149.08 -3.48 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 145.01 -3.40 53 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 140.04 -3.42 51 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 135.12 -3.36 49 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 130.18 -3.35 47 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 125.23 -3.28 45 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 120.29 -3.36 44 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 114.34 -3.30 34 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 110.42 -2.28 40 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 105.50 -3.44 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 100.60 -3.33 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 95.69 -3.16 36 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 90.81 -2.99 34 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 81.23 -2.53 32 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 69.84 -4.01 22 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 60.42 -1.88 21 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 51.33 -1.87 21 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 42.70 -1.84 21 0 5 0
30DEC26 360.00 C 0.00 0.00 0.00 34.66 -1.78 21 0 276 0
30DEC26 370.00 C 0.00 0.00 0.00 27.81 -2.03 21 0 777 0
30DEC26 380.00 C 0.00 0.00 0.00 21.31 -1.85 20 0 1,155 0
30DEC26 390.00 C 16.50 16.50 16.40 15.87 -1.48 20 7 1,736 -5
30DEC26 400.00 C 12.70 12.78 11.85 11.71 -1.08 20 126 5,680 +41
30DEC26 410.00 C 8.50 8.50 8.50 8.43 -0.74 20 1 4,801 +1
30DEC26 420.00 C 6.56 6.87 6.20 5.95 -0.45 20 9 7,045 -5
30DEC26 430.00 C 4.88 4.88 4.42 4.13 -0.22 21 239 1,842 -60
30DEC26 440.00 C 3.39 3.55 3.19 2.82 -0.06 21 434 1,850 +166
30DEC26 450.00 C 2.56 2.56 2.35 1.90 +0.04 21 516 3,108 +6
30DEC26 460.00 C 2.08 2.08 1.85 1.26 +0.09 21 157 6,527 +50
30DEC26 470.00 C 1.50 1.50 1.45 0.83 +0.11 21 527 7,835 +467
30DEC26 480.00 C 1.18 1.18 1.18 0.54 +0.11 21 150 984 0
30DEC26 490.00 C 0.98 0.98 0.98 0.35 +0.10 22 28 282 -23
30DEC26 500.00 C 0.79 0.79 0.79 0.23 +0.08 22 5 1,325 0
30DEC26 510.00 C 0.00 0.00 0.00 0.14 +0.06 22 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 0.09 +0.05 22 0 638 0
30DEC26 530.00 C 0.00 0.00 0.00 0.06 +0.04 22 0 233 0
30DEC26 540.00 C 0.00 0.00 0.00 0.04 +0.03 23 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 27 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 28 0 134 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 29 0 702 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 130 0
30MAR27 197.50 C 0.00 0.00 0.00 191.93 -2.64 27 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 189.46 -3.95 0 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 184.53 -3.98 26 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 179.60 -4.00 28 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 174.66 -4.04 0 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 169.74 -3.43 27 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 164.80 -4.11 25 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 159.95 -4.03 31 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 154.93 -4.15 21 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 150.00 -4.18 22 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 145.07 -4.25 22 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 140.14 -3.32 22 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 135.22 -3.26 22 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 130.30 -4.41 22 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 127.54 -3.09 38 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 122.91 -3.06 37 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 118.11 -2.90 36 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 113.31 -2.70 35 0 60 0
30MAR27 285.00 C 0.00 0.00 0.00 108.52 -2.51 34 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 103.75 -2.33 33 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 99.00 -2.17 32 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 93.98 -2.32 30 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 84.60 -2.12 29 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 75.25 -2.16 27 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 64.33 -3.19 22 0 152 0
30MAR27 340.00 C 0.00 0.00 0.00 56.04 -2.09 22 0 2,513 0
30MAR27 350.00 C 0.00 0.00 0.00 48.26 -2.03 22 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 41.08 -1.93 21 0 885 0
30MAR27 370.00 C 36.91 36.91 36.60 35.14 -2.07 22 114 1,680 +114
30MAR27 380.00 C 0.00 0.00 0.00 29.14 -1.94 22 0 1,715 0
30MAR27 390.00 C 0.00 0.00 0.00 23.90 -1.77 22 0 1,394 0
30MAR27 400.00 C 0.00 0.00 0.00 19.43 -1.61 22 0 3,300 0
30MAR27 410.00 C 0.00 0.00 0.00 16.01 -1.01 22 0 3,584 0
30MAR27 420.00 C 0.00 0.00 0.00 12.77 -0.81 22 0 2,800 0
30MAR27 430.00 C 11.48 11.48 11.48 10.10 -0.72 22 17 291 0
30MAR27 440.00 C 0.00 0.00 0.00 8.00 -0.51 22 0 2,475 0
30MAR27 450.00 C 7.40 7.40 7.40 6.25 -0.34 22 10 1,760 0
30MAR27 460.00 C 0.00 0.00 0.00 4.79 -0.25 22 0 1,466 0
30MAR27 470.00 C 0.00 0.00 0.00 3.72 -0.17 22 0 716 0
30MAR27 480.00 C 0.00 0.00 0.00 2.86 -0.07 22 0 945 0
30MAR27 490.00 C 0.00 0.00 0.00 2.14 -0.03 22 0 1,323 0
30MAR27 500.00 C 0.00 0.00 0.00 1.65 0.00 22 0 434 0
30MAR27 510.00 C 0.00 0.00 0.00 1.20 -0.01 22 0 520 0
30MAR27 520.00 C 0.00 0.00 0.00 0.90 +0.04 22 0 398 0
30MAR27 530.00 C 0.00 0.00 0.00 0.68 +0.05 22 0 537 0
30MAR27 540.00 C 0.00 0.00 0.00 0.50 +0.05 22 0 249 0
30MAR27 550.00 C 0.00 0.00 0.00 0.38 +0.05 22 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 0.27 +0.04 22 0 344 0
30MAR27 570.00 C 0.00 0.00 0.00 0.21 +0.04 23 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 107 0
30MAR27 590.00 C 0.00 0.00 0.00 0.11 +0.03 23 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 93 0
30MAR27 610.00 C 0.87 0.87 0.87 0.06 +0.02 23 15 180 +15
30MAR27 620.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.01 0.00 23 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 26 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 27 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 193.89 -0.68 52 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 189.46 -3.95 29 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 184.53 -3.98 28 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 179.60 -4.00 28 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 174.66 -4.04 26 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 169.74 -3.43 27 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 164.80 -4.11 25 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 159.95 -4.03 28 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 154.95 -4.13 24 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 152.23 -1.95 39 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 145.12 -4.20 24 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 142.42 -2.34 37 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 137.54 -3.02 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 132.74 -3.01 35 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 127.96 -3.15 34 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 123.21 -2.89 33 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 118.48 -2.66 32 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 113.77 -2.41 31 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 109.10 -2.20 30 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 104.47 -1.95 30 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 99.88 -1.78 29 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 95.34 -1.56 29 0 64 0
29JUN27 310.00 C 0.00 0.00 0.00 86.40 -1.29 27 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 77.68 -1.18 26 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 67.32 -3.13 23 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 61.46 -1.03 25 0 224 0
29JUN27 350.00 C 0.00 0.00 0.00 52.48 -1.07 23 0 47 0
29JUN27 360.00 C 0.00 0.00 0.00 45.92 -1.05 22 0 161 0
29JUN27 370.00 C 41.93 41.93 41.93 40.86 -0.01 23 15 163 +15
29JUN27 380.00 C 36.39 37.13 35.23 35.19 -1.27 23 300 917 +300
29JUN27 390.00 C 31.85 31.85 31.85 30.17 -1.30 23 15 574 +15
29JUN27 400.00 C 0.00 0.00 0.00 25.57 -1.32 22 0 630 0
29JUN27 410.00 C 0.00 0.00 0.00 21.81 -1.24 23 0 1,084 0
29JUN27 420.00 C 0.00 0.00 0.00 18.74 -0.99 23 0 2,870 0
29JUN27 430.00 C 0.00 0.00 0.00 15.90 -0.78 23 0 867 0
29JUN27 440.00 C 0.00 0.00 0.00 13.60 -0.66 23 0 673 0
29JUN27 450.00 C 0.00 0.00 0.00 11.53 -0.46 23 0 438 0
29JUN27 460.00 C 0.00 0.00 0.00 9.82 -0.38 23 0 335 0
29JUN27 470.00 C 0.00 0.00 0.00 8.31 -0.23 23 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 7.08 -0.16 23 0 192 0
29JUN27 490.00 C 6.52 6.52 6.52 5.97 -0.05 24 1 264 0
29JUN27 500.00 C 5.65 5.65 5.65 5.11 0.00 24 10 312 +5
29JUN27 510.00 C 0.00 0.00 0.00 4.26 +0.05 24 0 476 0
29JUN27 520.00 C 0.00 0.00 0.00 3.69 +0.10 24 0 343 0
29JUN27 530.00 C 0.00 0.00 0.00 3.12 +0.15 24 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 2.65 +0.15 24 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 2.28 +0.24 25 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 1.92 +0.19 25 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 1.66 +0.18 25 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 1.43 +0.21 25 0 70 0
29JUN27 590.00 C 0.00 0.00 0.00 1.20 +0.18 25 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 1.04 +0.17 25 0 45 0
29JUN27 610.00 C 0.00 0.00 0.00 0.91 +0.19 26 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 0.78 +0.18 26 0 55 0
29JUN27 630.00 C 0.00 0.00 0.00 0.66 +0.15 26 0 60 0
29JUN27 640.00 C 0.00 0.00 0.00 0.59 +0.16 26 0 105 0
29JUN27 650.00 C 0.00 0.00 0.00 0.51 +0.16 26 0 60 0
29JUN27 660.00 C 0.00 0.00 0.00 0.44 +0.13 26 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.38 +0.12 27 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.33 +0.12 27 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.29 +0.11 27 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.26 +0.10 27 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.22 +0.09 27 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.20 +0.09 27 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.18 +0.09 28 0 2 0
29SEP27 197.50 C 0.00 0.00 0.00 193.89 -0.68 45 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 189.46 -3.95 27 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 184.53 -3.98 26 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 181.62 -1.98 42 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 174.66 -4.04 24 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 169.74 -3.43 24 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 166.91 -2.00 38 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 159.95 -4.03 25 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 155.01 -4.07 24 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 152.29 -1.89 34 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 145.27 -4.21 24 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 142.42 -2.34 32 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 137.54 -3.02 31 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 132.74 -3.01 30 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 127.96 -3.15 29 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 123.21 -2.89 28 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 118.48 -2.78 27 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 113.77 -2.95 27 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 109.10 -3.12 26 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 104.47 -3.40 25 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 99.88 -3.60 25 0 1 0
29SEP27 300.00 C 0.00 0.00 0.00 95.34 -3.81 24 0 79 0
29SEP27 310.00 C 0.00 0.00 0.00 86.50 -4.13 23 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 80.34 -2.09 25 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 71.09 -3.56 23 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 65.13 -1.79 24 0 75 0
29SEP27 350.00 C 0.00 0.00 0.00 58.19 -1.72 23 0 166 0
29SEP27 360.00 C 0.00 0.00 0.00 51.72 -1.64 23 0 215 0
29SEP27 370.00 C 0.00 0.00 0.00 46.41 -0.87 23 0 135 0
29SEP27 380.00 C 41.68 41.68 41.68 41.01 -1.02 23 15 165 +15
29SEP27 390.00 C 37.24 37.24 37.05 35.88 -0.87 23 43 248 +43
29SEP27 400.00 C 31.60 31.80 31.60 31.51 -0.75 23 2 267 +1
29SEP27 410.00 C 0.00 0.00 0.00 27.62 -0.93 23 0 136 0
29SEP27 420.00 C 25.16 25.16 25.16 24.27 -0.99 23 45 347 +45
29SEP27 430.00 C 0.00 0.00 0.00 21.07 -0.75 23 0 422 0
29SEP27 440.00 C 0.00 0.00 0.00 18.34 -0.71 23 0 469 0
29SEP27 450.00 C 0.00 0.00 0.00 16.12 -0.52 23 0 425 0
29SEP27 460.00 C 0.00 0.00 0.00 13.93 -0.68 23 0 36 0
29SEP27 470.00 C 0.00 0.00 0.00 12.16 -0.58 23 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 10.64 -0.51 23 0 41 0
29SEP27 490.00 C 0.00 0.00 0.00 9.33 -0.64 23 0 4 0
29SEP27 500.00 C 8.89 8.89 8.89 8.01 -0.58 23 15 16 +15
29SEP27 510.00 C 0.00 0.00 0.00 6.92 -0.78 23 0 12 0
29SEP27 520.00 C 0.00 0.00 0.00 5.99 -0.63 23 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 5.08 -0.88 23 0 18 0
29SEP27 540.00 C 0.00 0.00 0.00 4.44 -0.56 23 0 47 0
29SEP27 550.00 C 0.00 0.00 0.00 3.81 -0.76 23 0 31 0
29SEP27 560.00 C 0.00 0.00 0.00 3.24 -0.75 24 0 96 0
29SEP27 570.00 C 0.00 0.00 0.00 2.83 -0.62 24 0 16 0
29SEP27 580.00 C 0.00 0.00 0.00 2.41 -0.67 24 0 70 0
29SEP27 590.00 C 0.00 0.00 0.00 2.06 -0.64 24 0 60 0
29SEP27 600.00 C 0.00 0.00 0.00 1.74 -0.52 24 0 100 0
29SEP27 610.00 C 0.00 0.00 0.00 1.49 -0.53 24 0 225 0
29SEP27 620.00 C 0.00 0.00 0.00 1.26 -0.53 24 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 1.10 -0.47 24 0 40 0
29SEP27 640.00 C 0.00 0.00 0.00 0.95 -0.41 24 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 0.79 -0.44 24 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 0.70 -0.39 24 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 0.61 -0.35 24 0 10 0
29SEP27 680.00 C 0.00 0.00 0.00 0.52 -0.31 24 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.44 -0.32 24 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.39 -0.29 24 0 45 0
29SEP27 710.00 C 0.00 0.00 0.00 0.34 -0.27 24 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.28 -0.25 24 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.24 -0.23 24 0 15 0
TOTAL CALL 8,286 198,934 +3,029
29SEP26 197.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29SEP26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 286 0
29SEP26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 599 0
29SEP26 300.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 775 0
29SEP26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 4,579 0
29SEP26 330.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 4,968 0
29SEP26 340.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 2,877 0
29SEP26 350.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 5,259 0
29SEP26 360.00 P 0.01 0.01 0.01 0.00 -0.09 0 150 4,648 +150
29SEP26 370.00 P 0.10 0.10 0.10 0.00 -0.17 0 1 5,348 -1
29SEP26 380.00 P 0.07 0.07 0.05 0.00 -0.45 0 155 5,863 -152
29SEP26 390.00 P 1.29 2.95 0.90 3.20 +0.79 0 1,284 11 -6,813
29SEP26 400.00 P 10.80 13.02 9.80 13.20 +1.77 0 214 0 -4,620
29SEP26 410.00 P 21.00 22.00 20.50 23.20 +1.80 0 311 0 -3,616
29SEP26 420.00 P 30.50 31.65 30.50 33.20 +1.80 0 46 0 -1,110
29SEP26 430.00 P 41.35 42.00 41.35 43.20 +1.80 0 5 0 -56
29SEP26 440.00 P 50.30 50.30 50.30 53.20 +1.80 0 1 0 -28
29SEP26 450.00 P 0.00 0.00 0.00 63.20 +1.80 0 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 73.20 +1.80 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 83.20 +1.80 0 0 0 -10
29SEP26 480.00 P 0.00 0.00 0.00 93.20 +1.80 0 0 0 -30
29SEP26 490.00 P 0.00 0.00 0.00 103.20 +1.80 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 113.20 +1.80 0 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 123.20 +1.80 0 0 0 -147
29SEP26 520.00 P 0.00 0.00 0.00 133.20 +1.80 0 0 0 -27
29SEP26 530.00 P 0.00 0.00 0.00 143.20 +1.80 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 153.20 +1.80 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 163.20 +1.80 0 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 173.20 +1.80 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 183.20 +1.80 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 193.20 +1.80 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 203.20 +1.80 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 213.20 +1.80 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 223.20 +1.80 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 233.20 +1.80 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 243.20 +1.80 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 253.20 +1.80 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 263.20 +1.80 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 273.20 +1.80 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 283.20 +1.80 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 293.20 +1.80 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 303.20 +1.80 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 313.20 +1.80 0 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 323.20 +1.80 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 333.20 +1.80 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 343.20 +1.80 0 0 0 0
02OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02OCT26 300.00 P 0.01 0.01 0.01 0.01 0.00 93 30 30 +30
02OCT26 305.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 320.00 P 0.01 0.01 0.01 0.01 -0.01 71 31 46 +31
02OCT26 325.00 P 0.01 0.01 0.01 0.01 0.00 65 39 54 +39
02OCT26 330.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
02OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 340.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
02OCT26 345.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 10 0
02OCT26 360.00 P 0.00 0.00 0.00 0.05 -0.04 35 0 7 0
02OCT26 365.00 P 0.10 0.10 0.10 0.07 -0.05 30 10 10 +10
02OCT26 370.00 P 0.15 0.15 0.15 0.14 -0.06 27 1 94 0
02OCT26 375.00 P 0.00 0.00 0.00 0.28 -0.11 24 0 7 0
02OCT26 380.00 P 0.48 0.53 0.40 0.63 -0.16 20 95 216 +29
02OCT26 385.00 P 1.07 1.23 0.88 1.52 -0.12 16 205 366 +145
02OCT26 390.00 P 3.60 3.60 2.64 4.15 +0.77 16 310 406 +124
02OCT26 395.00 P 7.40 7.40 7.40 8.39 +1.34 17 1 118 +1
02OCT26 400.00 P 0.00 0.00 0.00 13.20 +1.69 0 0 2 -6
02OCT26 405.00 P 0.00 0.00 0.00 18.20 +1.80 0 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 23.20 +1.80 0 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 28.20 +1.80 0 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 33.20 +1.80 0 0 0 0
02OCT26 425.00 P 0.00 0.00 0.00 38.20 +1.80 0 0 0 0
02OCT26 430.00 P 0.00 0.00 0.00 43.20 +1.80 0 0 0 0
02OCT26 435.00 P 0.00 0.00 0.00 48.20 +1.80 0 0 0 0
02OCT26 440.00 P 0.00 0.00 0.00 53.20 +1.80 0 0 0 0
02OCT26 445.00 P 0.00 0.00 0.00 58.20 +1.80 0 0 0 0
02OCT26 450.00 P 0.00 0.00 0.00 63.20 +1.80 0 0 0 0
02OCT26 455.00 P 0.00 0.00 0.00 68.20 +1.80 0 0 0 0
02OCT26 460.00 P 0.00 0.00 0.00 73.20 +1.80 0 0 0 0
02OCT26 465.00 P 0.00 0.00 0.00 78.20 +1.80 0 0 0 0
02OCT26 470.00 P 0.00 0.00 0.00 83.20 +1.80 0 0 0 0
02OCT26 475.00 P 0.00 0.00 0.00 88.20 +1.80 0 0 0 0
02OCT26 480.00 P 0.00 0.00 0.00 93.20 +1.80 0 0 0 0
02OCT26 485.00 P 0.00 0.00 0.00 98.20 +1.80 0 0 0 0
02OCT26 490.00 P 0.00 0.00 0.00 103.20 +1.80 0 0 0 0
02OCT26 495.00 P 0.00 0.00 0.00 108.20 +1.80 0 0 0 0
09OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 305.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 320.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
09OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
09OCT26 340.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
09OCT26 345.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
09OCT26 355.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
09OCT26 360.00 P 0.00 0.00 0.00 0.14 -0.05 22 0 0 0
09OCT26 365.00 P 0.00 0.00 0.00 0.28 -0.06 21 0 0 0
09OCT26 370.00 P 0.42 0.57 0.42 0.52 -0.08 20 7 159 +1
09OCT26 375.00 P 0.77 0.77 0.77 0.98 -0.08 19 5 5 +5
09OCT26 380.00 P 1.40 1.56 1.40 1.83 -0.04 17 11 33 +10
09OCT26 385.00 P 2.98 3.05 2.64 3.28 +0.12 16 167 225 +132
09OCT26 390.00 P 4.73 5.34 4.25 5.82 +0.69 16 27 47 +5
09OCT26 395.00 P 7.86 8.66 7.86 9.19 +1.02 15 16 23 +15
09OCT26 400.00 P 10.75 12.04 10.75 13.64 +1.73 17 10 10 +10
09OCT26 405.00 P 0.00 0.00 0.00 18.29 +1.61 17 0 0 0
09OCT26 410.00 P 22.00 22.00 22.00 23.20 +1.76 0 6 6 +6
09OCT26 415.00 P 0.00 0.00 0.00 28.20 +1.80 0 0 0 0
09OCT26 420.00 P 0.00 0.00 0.00 33.20 +1.80 0 0 0 0
09OCT26 425.00 P 0.00 0.00 0.00 38.20 +1.80 0 0 0 0
09OCT26 430.00 P 0.00 0.00 0.00 43.20 +1.80 0 0 0 0
09OCT26 435.00 P 0.00 0.00 0.00 48.20 +1.80 0 0 0 0
09OCT26 440.00 P 0.00 0.00 0.00 53.20 +1.80 0 0 0 0
09OCT26 445.00 P 0.00 0.00 0.00 58.20 +1.80 0 0 0 0
09OCT26 450.00 P 0.00 0.00 0.00 63.20 +1.80 0 0 0 0
09OCT26 455.00 P 0.00 0.00 0.00 68.20 +1.80 0 0 0 0
09OCT26 460.00 P 0.00 0.00 0.00 73.20 +1.80 0 0 0 0
09OCT26 465.00 P 0.00 0.00 0.00 78.20 +1.80 0 0 0 0
09OCT26 470.00 P 0.00 0.00 0.00 83.20 +1.80 0 0 0 0
09OCT26 475.00 P 0.00 0.00 0.00 88.20 +1.80 0 0 0 0
09OCT26 480.00 P 0.00 0.00 0.00 93.20 +1.80 0 0 0 0
09OCT26 485.00 P 0.00 0.00 0.00 98.20 +1.80 0 0 0 0
09OCT26 490.00 P 0.00 0.00 0.00 103.20 +1.80 0 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 72 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 67 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 62 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 60 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 53 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 49 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 39 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 0.01 -0.01 29 0 1,058 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 805 0
29OCT26 320.00 P 0.00 0.00 0.00 0.03 -0.04 25 0 501 0
29OCT26 330.00 P 0.00 0.00 0.00 0.06 -0.08 23 0 919 0
29OCT26 340.00 P 0.42 0.42 0.33 0.17 -0.13 22 80 943 0
29OCT26 350.00 P 0.58 0.58 0.58 0.44 -0.15 21 20 1,126 0
29OCT26 360.00 P 0.90 0.95 0.90 0.99 -0.19 20 272 2,128 +246
29OCT26 370.00 P 2.07 2.08 1.74 2.21 -0.14 18 1,211 4,475 +958
29OCT26 380.00 P 4.12 4.22 3.60 4.60 +0.16 17 608 5,858 +509
29OCT26 390.00 P 7.80 8.50 7.18 8.62 +0.60 16 745 4,289 +483
29OCT26 400.00 P 14.08 14.94 13.30 15.10 +1.02 16 236 3,251 +78
29OCT26 410.00 P 22.00 23.20 20.65 23.20 +1.35 0 264 1,768 +88
29OCT26 420.00 P 31.18 31.18 31.18 33.26 +1.68 17 44 1,091 +44
29OCT26 430.00 P 0.00 0.00 0.00 43.20 +1.80 0 0 0 -9
29OCT26 440.00 P 0.00 0.00 0.00 53.20 +1.80 0 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 63.20 +1.80 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 73.20 +1.80 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 83.20 +1.80 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 93.20 +1.80 0 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 103.20 +1.80 0 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 113.20 +1.80 0 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 123.20 +1.80 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 133.20 +1.80 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 143.20 +1.80 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 153.20 +1.80 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 163.20 +1.80 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 173.20 +1.80 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 183.20 +1.80 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 193.20 +1.80 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 203.20 +1.80 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 213.20 +1.80 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 223.20 +1.80 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 233.20 +1.80 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 243.20 +1.80 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 253.20 +1.80 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 263.20 +1.80 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 273.20 +1.80 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 283.20 +1.80 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 293.20 +1.80 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 303.20 +1.80 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 313.20 +1.80 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 323.20 +1.80 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 333.20 +1.80 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 343.20 +1.80 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 0.01 -0.01 26 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
27NOV26 300.00 P 0.24 0.24 0.24 0.04 -0.03 24 5 435 +5
27NOV26 310.00 P 0.00 0.00 0.00 0.10 -0.05 23 0 35 0
27NOV26 320.00 P 0.00 0.00 0.00 0.21 -0.09 23 0 442 0
27NOV26 330.00 P 0.69 0.69 0.69 0.46 -0.13 22 1 716 +1
27NOV26 340.00 P 0.00 0.00 0.00 0.94 -0.14 22 0 799 0
27NOV26 350.00 P 1.69 1.82 1.66 1.74 -0.08 21 309 1,045 +239
27NOV26 360.00 P 2.71 3.01 2.68 3.03 -0.06 20 431 1,724 +427
27NOV26 370.00 P 4.83 4.85 4.83 5.14 +0.12 20 21 2,185 0
27NOV26 380.00 P 7.31 8.02 7.31 8.20 +0.31 19 25 7,110 +9
27NOV26 390.00 P 11.82 12.25 11.39 12.52 +0.69 18 40 2,230 +22
27NOV26 400.00 P 0.00 0.00 0.00 18.40 +0.88 18 0 1,531 0
27NOV26 410.00 P 0.00 0.00 0.00 26.25 +1.85 19 0 916 0
27NOV26 420.00 P 0.00 0.00 0.00 34.53 +1.31 19 0 594 0
27NOV26 430.00 P 0.00 0.00 0.00 43.59 +1.50 19 0 757 0
27NOV26 440.00 P 0.00 0.00 0.00 53.23 +1.69 19 0 36 0
27NOV26 450.00 P 0.00 0.00 0.00 63.20 +1.80 0 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 73.20 +1.80 0 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 83.20 +1.80 0 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 93.20 +1.80 0 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 103.20 +1.80 0 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 113.20 +1.80 0 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 123.20 +1.80 0 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 133.20 +1.80 0 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 143.20 +1.80 0 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 153.20 +1.80 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 163.20 +1.80 0 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 173.20 +1.80 0 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 183.20 +1.80 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 193.20 +1.80 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 203.20 +1.80 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 213.20 +1.80 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 223.20 +1.80 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 233.20 +1.80 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 243.20 +1.80 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 253.20 +1.80 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 263.20 +1.80 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 273.20 +1.80 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 283.20 +1.80 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 293.20 +1.80 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 303.20 +1.80 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 313.20 +1.80 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 323.20 +1.80 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 333.20 +1.80 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 343.20 +1.80 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 31 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 30 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 28 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 179 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 24 0 80 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 0.00 23 0 43 0
30DEC26 275.00 P 0.00 0.00 0.00 0.02 0.00 23 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.03 0.00 23 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 651 0
30DEC26 300.00 P 0.48 0.48 0.48 0.15 -0.02 22 40 5,967 0
30DEC26 310.00 P 0.75 0.75 0.75 0.32 -0.03 22 1 3,391 -1
30DEC26 320.00 P 1.00 1.00 0.99 0.63 -0.04 22 120 1,924 0
30DEC26 330.00 P 1.38 1.39 1.38 1.16 -0.04 22 99 1,738 -70
30DEC26 340.00 P 2.06 2.22 2.03 2.02 -0.03 21 115 2,193 +60
30DEC26 350.00 P 3.32 3.32 3.05 3.20 0.00 21 156 2,072 +68
30DEC26 360.00 P 5.05 5.05 5.05 5.05 +0.04 20 2 2,705 +2
30DEC26 370.00 P 7.30 7.55 7.24 7.62 +0.12 20 33 2,071 -15
30DEC26 380.00 P 10.78 10.96 10.23 11.08 +0.30 19 46 6,299 -17
30DEC26 390.00 P 14.97 15.36 14.97 15.61 +0.56 19 12 4,414 -1
30DEC26 400.00 P 20.80 21.30 20.61 21.31 +0.78 19 74 2,751 -15
30DEC26 410.00 P 0.00 0.00 0.00 28.86 +1.86 20 0 3,160 0
30DEC26 420.00 P 34.00 34.00 34.00 36.59 +2.46 20 2 3,794 +2
30DEC26 430.00 P 0.00 0.00 0.00 45.03 +2.21 20 0 1,838 0
30DEC26 440.00 P 0.00 0.00 0.00 54.02 +1.78 21 0 1,387 0
30DEC26 450.00 P 61.21 61.46 61.21 63.45 +1.83 21 30 1,151 -30
30DEC26 460.00 P 0.00 0.00 0.00 73.21 +1.81 21 0 160 0
30DEC26 470.00 P 0.00 0.00 0.00 83.20 +1.80 0 0 0 -20
30DEC26 480.00 P 0.00 0.00 0.00 93.20 +1.80 0 0 191 0
30DEC26 490.00 P 102.70 102.87 102.70 103.20 +1.80 0 32 228 -32
30DEC26 500.00 P 112.70 112.86 112.70 113.20 +1.80 0 25 208 -25
30DEC26 510.00 P 0.00 0.00 0.00 123.20 +1.80 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 133.20 +1.80 0 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 143.20 +1.80 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 153.20 +1.80 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 163.20 +1.80 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 173.20 +1.80 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 183.20 +1.80 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 193.20 +1.80 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 203.20 +1.80 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 213.20 +1.80 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 223.20 +1.80 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 233.20 +1.80 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 243.20 +1.80 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 253.20 +1.80 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 263.20 +1.80 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 273.20 +1.80 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 283.20 +1.80 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 293.20 +1.80 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 303.20 +1.80 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 313.20 +1.80 0 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 323.20 +1.80 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 333.20 +1.80 0 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 343.20 +1.80 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 0.00 24 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 86 0
30MAR27 250.00 P 0.00 0.00 0.00 0.05 -0.04 22 0 210 0
30MAR27 255.00 P 0.00 0.00 0.00 0.07 -0.05 22 0 150 0
30MAR27 260.00 P 0.00 0.00 0.00 0.10 -0.07 22 0 75 0
30MAR27 265.00 P 0.00 0.00 0.00 0.15 -0.08 22 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.21 -0.10 22 0 128 0
30MAR27 275.00 P 0.00 0.00 0.00 0.29 -0.13 22 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.40 -0.15 22 0 180 0
30MAR27 285.00 P 0.00 0.00 0.00 0.54 -0.18 22 0 80 0
30MAR27 290.00 P 0.00 0.00 0.00 0.75 -0.20 22 0 284 0
30MAR27 295.00 P 0.00 0.00 0.00 0.96 -0.26 22 0 129 0
30MAR27 300.00 P 0.00 0.00 0.00 1.28 -0.25 22 0 383 0
30MAR27 310.00 P 0.00 0.00 0.00 2.07 -0.30 22 0 348 0
30MAR27 320.00 P 3.70 3.89 3.70 3.20 -0.33 22 77 1,203 +77
30MAR27 330.00 P 5.13 5.13 5.13 4.76 -0.33 22 10 4,932 +8
30MAR27 340.00 P 0.00 0.00 0.00 6.82 -0.04 22 0 1,274 0
30MAR27 350.00 P 9.10 9.15 9.10 9.33 +0.21 22 3 1,194 0
30MAR27 360.00 P 11.20 11.22 11.20 12.01 0.00 21 2 2,531 +1
30MAR27 370.00 P 0.00 0.00 0.00 15.82 +0.32 21 0 2,008 0
30MAR27 380.00 P 19.00 19.68 18.98 19.93 +0.19 21 240 3,483 +210
30MAR27 390.00 P 24.10 24.36 24.10 25.41 +0.88 21 3 1,507 +2
30MAR27 400.00 P 29.40 29.40 29.40 31.16 +1.06 21 10 4,029 0
30MAR27 410.00 P 0.00 0.00 0.00 38.25 +2.03 21 0 3,790 0
30MAR27 420.00 P 0.00 0.00 0.00 45.29 +1.12 22 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 52.80 +1.20 22 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 60.84 +1.37 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 69.19 +1.53 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 77.26 +1.09 21 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 86.21 +3.60 21 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 95.35 +3.58 21 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 104.64 +1.36 21 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 114.06 +1.38 20 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 123.57 +1.40 20 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 133.25 +1.50 20 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 143.31 +1.86 22 0 139 0
30MAR27 540.00 P 0.00 0.00 0.00 153.20 +1.80 0 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 163.20 +1.80 0 0 86 0
30MAR27 560.00 P 0.00 0.00 0.00 173.20 +1.80 0 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 183.20 +1.80 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 193.20 +1.80 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 203.20 +1.80 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 213.20 +1.80 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 223.20 +1.80 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 233.20 +1.80 0 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 243.20 +1.80 0 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 253.20 +1.80 0 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 263.20 +1.80 0 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 273.20 +1.80 0 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 283.20 +1.80 0 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 293.20 +1.80 0 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 303.20 +1.80 0 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 313.20 +1.80 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 323.20 +1.80 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 333.20 +1.80 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 343.20 +1.80 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 0.02 +0.01 24 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.05 +0.03 24 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.07 +0.04 24 0 30 0
29JUN27 225.00 P 0.00 0.00 0.00 0.10 +0.06 24 0 13 0
29JUN27 230.00 P 0.91 0.91 0.91 0.14 +0.08 24 2 2 +2
29JUN27 235.00 P 0.00 0.00 0.00 0.19 +0.10 24 0 12 0
29JUN27 240.00 P 0.00 0.00 0.00 0.25 +0.13 24 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.33 +0.16 24 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.42 +0.19 24 0 91 0
29JUN27 255.00 P 0.00 0.00 0.00 0.55 +0.23 24 0 15 0
29JUN27 260.00 P 0.00 0.00 0.00 0.68 +0.26 24 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.88 +0.32 24 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 1.08 +0.36 24 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.34 +0.41 24 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 1.65 +0.48 24 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 1.97 +0.48 23 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 2.42 +0.61 23 0 216 0
29JUN27 295.00 P 0.00 0.00 0.00 2.95 +0.61 24 0 44 0
29JUN27 300.00 P 0.00 0.00 0.00 3.52 +0.70 23 0 488 0
29JUN27 310.00 P 0.00 0.00 0.00 4.83 +0.72 23 0 495 0
29JUN27 320.00 P 6.44 6.44 6.44 6.36 +0.60 23 100 1,051 -100
29JUN27 330.00 P 0.00 0.00 0.00 8.23 +0.40 23 0 392 0
29JUN27 340.00 P 10.23 10.23 10.17 10.62 +0.42 22 16 417 +3
29JUN27 350.00 P 0.00 0.00 0.00 13.45 +0.58 22 0 927 0
29JUN27 360.00 P 0.00 0.00 0.00 16.88 +0.79 22 0 837 0
29JUN27 370.00 P 0.00 0.00 0.00 20.75 +0.77 22 0 2,724 0
29JUN27 380.00 P 0.00 0.00 0.00 25.04 +0.64 22 0 276 0
29JUN27 390.00 P 29.19 29.19 29.15 30.04 +0.59 21 16 402 +15
29JUN27 400.00 P 34.32 35.50 34.32 35.53 +0.64 21 120 699 +120
29JUN27 410.00 P 0.00 0.00 0.00 42.13 +1.14 21 0 843 0
29JUN27 420.00 P 0.00 0.00 0.00 49.98 +0.92 22 0 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 57.27 +1.13 22 0 398 0
29JUN27 440.00 P 0.00 0.00 0.00 65.03 +1.23 23 0 822 0
29JUN27 450.00 P 0.00 0.00 0.00 73.05 +1.42 23 0 200 0
29JUN27 460.00 P 0.00 0.00 0.00 80.12 +2.63 22 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 88.69 +3.03 22 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 97.71 +3.58 22 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 106.24 +2.96 21 0 0 0
29JUN27 500.00 P 112.68 112.68 112.68 115.54 +2.86 21 1 2 +1
29JUN27 510.00 P 0.00 0.00 0.00 124.61 +0.49 21 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 133.97 +0.50 20 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 143.42 +0.57 20 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 154.31 +1.95 24 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 163.89 +1.97 24 0 2 0
29JUN27 560.00 P 0.00 0.00 0.00 173.51 +1.94 25 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 183.27 +1.87 25 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 193.20 +1.80 0 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 203.20 +1.80 0 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 213.20 +1.80 0 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 223.20 +1.80 0 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 233.20 +1.80 0 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 243.20 +1.80 0 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 253.20 +1.80 0 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 263.20 +1.80 0 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 273.20 +1.80 0 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 283.20 +1.80 0 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 293.20 +1.80 0 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 303.20 +1.80 0 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 313.20 +1.80 0 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 323.20 +1.80 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 333.20 +1.80 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 343.20 +1.80 0 0 0 0
29SEP27 197.50 P 0.63 0.98 0.63 0.05 +0.01 24 30 53 +15
29SEP27 200.00 P 0.66 1.02 0.66 0.06 +0.01 24 30 153 +15
29SEP27 205.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 67 0
29SEP27 210.00 P 0.82 1.18 0.82 0.11 +0.01 24 30 100 +15
29SEP27 215.00 P 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 0.20 +0.02 24 0 79 0
29SEP27 225.00 P 0.00 0.00 0.00 0.27 +0.04 24 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 0.35 +0.03 24 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.44 +0.04 24 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.58 +0.06 24 0 170 0
29SEP27 245.00 P 0.00 0.00 0.00 0.71 +0.06 24 0 1 0
29SEP27 250.00 P 2.28 2.28 2.28 0.90 +0.09 24 1 31 +1
29SEP27 255.00 P 0.00 0.00 0.00 1.11 +0.09 24 0 47 0
29SEP27 260.00 P 0.00 0.00 0.00 1.34 +0.11 24 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 1.65 +0.13 23 0 27 0
29SEP27 270.00 P 0.00 0.00 0.00 1.96 +0.13 23 0 15 0
29SEP27 275.00 P 0.00 0.00 0.00 2.37 +0.19 23 0 57 0
29SEP27 280.00 P 0.00 0.00 0.00 2.82 +0.19 23 0 89 0
29SEP27 285.00 P 0.00 0.00 0.00 3.28 +0.19 23 0 98 0
29SEP27 290.00 P 0.00 0.00 0.00 4.01 +0.37 23 0 140 0
29SEP27 295.00 P 0.00 0.00 0.00 4.67 +0.27 23 0 112 0
29SEP27 300.00 P 0.00 0.00 0.00 5.35 +0.29 23 0 32 0
29SEP27 310.00 P 8.00 8.00 8.00 7.13 +0.36 23 8 166 0
29SEP27 320.00 P 0.00 0.00 0.00 9.24 +0.47 23 0 318 0
29SEP27 330.00 P 0.00 0.00 0.00 11.63 +0.48 23 0 465 0
29SEP27 340.00 P 0.00 0.00 0.00 14.46 +0.41 23 0 509 0
29SEP27 350.00 P 17.32 17.32 17.32 17.21 +0.53 23 100 721 +100
29SEP27 360.00 P 20.62 20.94 20.62 21.07 +0.34 23 35 727 +20
29SEP27 370.00 P 0.00 0.00 0.00 25.11 +0.42 22 0 140 0
29SEP27 380.00 P 29.45 29.65 29.45 29.67 +0.62 22 102 154 +102
29SEP27 390.00 P 34.00 34.20 34.00 34.77 +0.91 22 2 22 +2
29SEP27 400.00 P 0.00 0.00 0.00 40.32 +0.82 22 0 196 0
29SEP27 410.00 P 0.00 0.00 0.00 46.51 +0.91 22 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 53.27 +1.16 22 0 20 0
29SEP27 430.00 P 0.00 0.00 0.00 60.58 +1.54 23 0 105 0
29SEP27 440.00 P 0.00 0.00 0.00 67.66 +1.34 22 0 156 0
29SEP27 450.00 P 0.00 0.00 0.00 75.06 +2.55 22 0 75 0
29SEP27 460.00 P 0.00 0.00 0.00 83.02 +2.71 22 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 91.26 +2.64 22 0 17 0
29SEP27 480.00 P 0.00 0.00 0.00 99.89 +2.75 22 0 20 0
29SEP27 490.00 P 0.00 0.00 0.00 108.45 +2.87 22 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 117.28 +0.47 22 0 51 0
29SEP27 510.00 P 0.00 0.00 0.00 126.96 +1.21 23 0 180 0
29SEP27 520.00 P 0.00 0.00 0.00 135.40 +0.47 22 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 145.37 +1.21 23 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 154.78 +1.31 23 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 164.23 +1.31 23 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 173.75 +1.35 23 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 183.40 +1.46 23 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 193.20 +1.58 0 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 203.20 +1.79 0 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 213.20 +1.80 0 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 223.20 +1.80 0 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 233.20 +1.80 0 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 243.20 +1.80 0 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 253.20 +1.80 0 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 263.20 +1.80 0 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 273.20 +1.80 0 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 283.20 +1.80 0 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 293.20 +1.80 0 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 303.20 +1.80 0 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 313.20 +1.80 0 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 323.20 +1.80 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 333.20 +1.80 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 343.20 +1.80 0 0 0 0
TOTAL PUT 9,177 193,059 -12,258
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$ 19.630
29SEP26 15.00 C 0.00 0.00 0.00 4.63 -0.21 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.13 -0.21 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.63 -0.21 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.13 -0.21 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.63 -0.21 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.13 -0.21 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.63 -0.21 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.13 -0.21 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.63 -0.21 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.26 0 0 0 -6
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 42 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 940 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 958 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 192 0
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.78 -0.11 66 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.24 -0.14 53 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.67 -0.23 23 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.18 -0.21 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.69 -0.21 27 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.21 -0.21 26 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.77 -0.19 27 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.35 -0.18 26 0 24 0
29OCT26 19.00 C 0.00 0.00 0.00 1.00 -0.15 27 0 15 0
29OCT26 19.50 C 0.77 0.77 0.70 0.70 -0.15 27 84 83 +83
29OCT26 20.00 C 0.50 0.50 0.45 0.46 -0.12 26 24 205 +24
29OCT26 21.00 C 0.17 0.17 0.16 0.17 -0.06 26 26 82 +23
29OCT26 22.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 171 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 315 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 8 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
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.79 -0.14 44 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.34 -0.11 45 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.83 -0.15 39 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.24 -0.21 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.78 -0.19 26 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.33 -0.19 25 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.92 -0.17 25 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.54 -0.16 25 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 1.24 -0.15 26 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.93 -0.14 25 0 45 0
27NOV26 20.00 C 0.00 0.00 0.00 0.68 -0.11 25 0 111 0
27NOV26 21.00 C 0.00 0.00 0.00 0.34 -0.07 25 0 12 0
27NOV26 22.00 C 0.00 0.00 0.00 0.16 -0.03 25 0 83 0
27NOV26 23.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.90 -0.11 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.40 -0.16 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.91 -0.16 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.33 -0.20 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.89 -0.19 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.47 -0.18 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.08 -0.17 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.77 -0.11 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.44 -0.15 26 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 1.16 -0.13 26 0 50 0
30DEC26 20.00 C 0.00 0.00 0.00 0.90 -0.10 25 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.51 -0.09 24 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.28 -0.05 24 0 109 0
30DEC26 23.00 C 0.00 0.00 0.00 0.15 -0.03 25 0 205 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 2,032 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 2 0
30DEC26 39.00 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 5.08 -0.18 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.61 -0.20 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.16 -0.20 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.72 -0.21 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.22 -0.19 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.84 -0.18 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.49 -0.17 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.17 -0.16 25 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.93 -0.16 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.61 -0.14 25 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.40 -0.13 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.97 -0.09 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.65 -0.09 24 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.44 -0.06 25 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.29 -0.05 25 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 31 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN27 15.00 C 0.00 0.00 0.00 5.18 -0.20 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.72 -0.20 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.29 -0.19 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.87 -0.19 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.38 -0.17 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.02 -0.16 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.68 -0.16 25 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 2.37 -0.15 25 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.08 -0.14 25 0 8 0
29JUN27 19.50 C 0.00 0.00 0.00 1.82 -0.13 25 0 100 0
29JUN27 20.00 C 0.00 0.00 0.00 1.59 -0.11 25 0 115 0
29JUN27 21.00 C 0.00 0.00 0.00 1.19 -0.09 25 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 0.90 -0.06 26 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 0.64 -0.06 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.46 -0.04 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.32 -0.04 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.23 -0.02 26 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.03 0.00 26 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.02 0.00 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 27 0 60 0
29SEP27 15.00 C 0.00 0.00 0.00 5.30 -0.17 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.88 -0.15 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.48 -0.14 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.10 -0.12 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.63 -0.21 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.32 -0.08 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.99 -0.15 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.71 -0.07 28 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.45 -0.05 28 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.15 -0.08 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.99 -0.03 28 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 1.55 -0.02 28 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.24 -0.01 28 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.99 +0.01 28 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.78 +0.01 28 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.61 +0.01 28 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.49 +0.02 28 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.38 +0.02 28 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
TOTAL CALL 134 8,265 +124
29SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29SEP26 19.50 P 0.01 0.01 0.01 0.00 -0.04 0 2 201 -2
29SEP26 20.00 P 0.29 0.29 0.25 0.37 +0.12 0 22 0 -510
29SEP26 21.00 P 1.30 1.40 1.26 1.37 +0.21 0 17 0 -922
29SEP26 22.00 P 0.00 0.00 0.00 2.37 +0.21 0 0 0 0
29SEP26 23.00 P 3.30 3.30 3.30 3.37 +0.21 0 20 0 -1,196
29SEP26 24.00 P 0.00 0.00 0.00 4.37 +0.20 0 0 0 -53
29SEP26 25.00 P 0.00 0.00 0.00 5.37 +0.19 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.37 +0.19 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.37 +0.19 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.37 +0.20 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.37 +0.19 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.37 +0.19 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.37 +0.19 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.37 +0.19 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.37 +0.19 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.37 +0.19 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.37 +0.19 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.37 +0.19 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.37 +0.19 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.37 +0.19 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.37 +0.20 0 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 38 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 45 0
29OCT26 18.00 P 0.11 0.11 0.11 0.10 +0.02 27 27 121 +15
29OCT26 18.50 P 0.00 0.00 0.00 0.18 +0.03 27 0 371 0
29OCT26 19.00 P 0.31 0.33 0.31 0.33 +0.05 27 11 301 +10
29OCT26 19.50 P 0.49 0.49 0.49 0.52 +0.07 26 4 2,921 0
29OCT26 20.00 P 0.70 0.70 0.70 0.77 +0.09 26 4 180 +4
29OCT26 21.00 P 0.00 0.00 0.00 1.51 +0.16 27 0 220 0
29OCT26 22.00 P 2.50 2.50 2.31 2.39 +0.19 26 3 184 0
29OCT26 23.00 P 0.00 0.00 0.00 3.37 +0.21 0 0 0 -2
29OCT26 24.00 P 0.00 0.00 0.00 4.37 +0.20 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.37 +0.19 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.37 +0.19 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.37 +0.19 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.37 +0.20 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.37 +0.19 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.37 +0.19 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.37 +0.19 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.37 +0.19 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.37 +0.19 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.37 +0.19 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.37 +0.19 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 22 0
27NOV26 17.50 P 0.00 0.00 0.00 0.13 +0.03 26 0 60 0
27NOV26 18.00 P 0.00 0.00 0.00 0.21 +0.04 26 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.34 +0.06 26 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.51 +0.08 26 0 55 0
27NOV26 19.50 P 0.00 0.00 0.00 0.71 +0.08 25 0 117 0
27NOV26 20.00 P 0.00 0.00 0.00 0.94 +0.09 24 0 163 0
27NOV26 21.00 P 1.58 1.58 1.58 1.61 +0.15 24 27 239 0
27NOV26 22.00 P 0.00 0.00 0.00 2.46 +0.18 25 0 128 0
27NOV26 23.00 P 0.00 0.00 0.00 3.39 +0.21 26 0 60 0
27NOV26 24.00 P 0.00 0.00 0.00 4.37 +0.19 0 0 0 -8
27NOV26 25.00 P 0.00 0.00 0.00 5.37 +0.19 0 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 6.37 +0.19 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.37 +0.19 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.37 +0.20 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.37 +0.19 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.37 +0.19 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.37 +0.19 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.37 +0.19 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.37 +0.19 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.37 +0.19 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.37 +0.19 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 20 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
30DEC26 17.50 P 0.25 0.25 0.25 0.21 +0.03 25 15 54 +15
30DEC26 18.00 P 0.00 0.00 0.00 0.32 +0.04 25 0 50 0
30DEC26 18.50 P 0.00 0.00 0.00 0.47 +0.06 25 0 46 0
30DEC26 19.00 P 0.00 0.00 0.00 0.66 +0.08 25 0 41 0
30DEC26 19.50 P 0.00 0.00 0.00 0.85 +0.07 24 0 246 0
30DEC26 20.00 P 1.09 1.09 1.09 1.10 +0.09 24 20 111 +20
30DEC26 21.00 P 1.66 1.66 1.62 1.73 +0.14 24 25 120 +25
30DEC26 22.00 P 2.46 2.46 2.46 2.54 +0.17 25 20 158 0
30DEC26 23.00 P 0.00 0.00 0.00 3.42 +0.19 25 0 109 0
30DEC26 24.00 P 0.00 0.00 0.00 4.37 +0.19 0 0 2,002 0
30DEC26 25.00 P 0.00 0.00 0.00 5.37 +0.19 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.37 +0.19 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.37 +0.19 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.37 +0.19 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.37 +0.19 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.37 +0.19 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.37 +0.19 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.37 +0.19 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.37 +0.19 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.37 +0.19 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.37 +0.19 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.37 +0.19 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.37 +0.19 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.37 +0.19 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.37 +0.20 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.25 +0.02 25 0 120 0
30MAR27 17.00 P 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.47 +0.03 25 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.62 +0.04 25 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 0.80 +0.05 25 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.99 +0.06 25 0 25 0
30MAR27 19.50 P 0.00 0.00 0.00 1.21 +0.08 25 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.44 +0.08 24 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 2.03 +0.12 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.79 +0.13 25 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.59 +0.16 25 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.46 +0.25 25 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 5.39 +0.21 25 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 6.37 +0.19 0 0 0 -15
30MAR27 27.00 P 0.00 0.00 0.00 7.37 +0.19 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.37 +0.19 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.37 +0.19 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.37 +0.19 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.37 +0.19 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.37 +0.19 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.37 +0.19 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.37 +0.19 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.37 +0.19 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.37 +0.19 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.37 +0.19 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.37 +0.19 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.37 +0.20 0 0 0 0
29JUN27 15.00 P 0.33 0.33 0.33 0.25 +0.02 25 15 75 +15
29JUN27 15.50 P 0.00 0.00 0.00 0.35 +0.03 26 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 0.46 +0.04 26 0 60 0
29JUN27 16.50 P 0.00 0.00 0.00 0.58 +0.04 26 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.74 +0.05 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.92 +0.06 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 1.11 +0.06 26 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.29 +0.06 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.52 +0.08 25 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.83 +0.10 25 0 105 0
29JUN27 20.00 P 0.00 0.00 0.00 2.13 +0.12 25 0 101 0
29JUN27 21.00 P 0.00 0.00 0.00 2.77 +0.13 25 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 3.49 +0.15 25 0 53 0
29JUN27 23.00 P 0.00 0.00 0.00 4.14 +0.16 23 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.95 +0.17 22 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 5.79 +0.17 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.66 +0.14 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.56 +0.12 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.48 +0.10 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.48 +0.15 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.40 +0.10 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.41 +0.15 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.38 +0.15 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.56 +0.37 25 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.54 +0.36 26 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.52 +0.34 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.50 +0.08 28 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.63 +0.10 29 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.77 +0.11 29 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.93 +0.12 29 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 1.12 +0.14 29 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.32 +0.15 29 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.54 +0.16 29 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.76 +0.14 29 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.01 +0.15 28 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 2.27 +0.13 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.55 +0.13 28 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 3.17 +0.11 28 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 3.87 +0.12 28 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.56 +0.07 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.35 +0.06 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.19 +0.07 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.11 +0.13 29 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.01 +0.15 29 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.93 +0.15 30 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.81 +0.10 28 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.75 +0.10 29 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.70 +0.11 29 0 0 0
TOTAL PUT 232 9,413 -2,604
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 159.000
29SEP26 70.00 C 0.00 0.00 0.00 89.00 -0.14 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 86.50 -0.02 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 84.00 -0.64 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 81.50 +0.09 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 79.00 -0.70 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 76.50 +0.09 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 74.00 +0.08 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 71.50 +0.09 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 69.00 +0.06 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 66.50 -0.16 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 64.00 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 61.50 -0.11 0 0 0 0
29SEP26 100.00 C 59.05 59.05 58.50 59.00 -0.45 0 62 0 -60
29SEP26 102.50 C 0.00 0.00 0.00 56.50 -0.70 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 54.00 +0.09 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 51.50 -0.24 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 49.00 -0.44 0 0 0 0
29SEP26 112.50 C 45.50 45.50 45.50 46.50 -0.31 0 1 0 -1
29SEP26 115.00 C 0.00 0.00 0.00 44.00 -0.32 0 0 0 -1
29SEP26 117.50 C 0.00 0.00 0.00 41.50 -0.71 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 39.00 -0.11 0 0 0 -41
29SEP26 122.50 C 0.00 0.00 0.00 36.50 +0.05 0 0 0 0
29SEP26 125.00 C 34.03 34.03 34.03 34.00 -0.15 0 1 0 -200
29SEP26 127.50 C 0.00 0.00 0.00 31.50 -0.44 0 0 0 0
29SEP26 130.00 C 28.70 28.70 28.70 29.00 +0.04 0 50 0 -916
29SEP26 132.50 C 0.00 0.00 0.00 26.50 -0.34 0 0 0 -798
29SEP26 135.00 C 0.00 0.00 0.00 24.00 -0.39 0 0 1 -467
29SEP26 137.50 C 0.00 0.00 0.00 21.50 -0.32 0 0 0 -1,215
29SEP26 140.00 C 18.80 18.80 17.96 19.00 -0.30 0 84 0 -8,770
29SEP26 142.50 C 15.80 15.80 15.80 16.50 -0.42 0 4 0 -1,313
29SEP26 145.00 C 13.57 14.58 13.57 14.00 -0.36 0 5 0 -9,784
29SEP26 147.50 C 10.85 10.85 10.85 11.50 -0.30 0 5 0 -886
29SEP26 150.00 C 8.75 8.75 8.75 9.00 -0.25 0 5 0 -2,229
29SEP26 152.50 C 5.17 5.17 5.17 6.50 -0.23 0 3 0 -414
29SEP26 155.00 C 3.50 4.56 3.28 4.00 -0.28 0 336 0 -2,199
29SEP26 157.50 C 1.30 2.06 0.81 1.50 -0.54 0 262 2 -1,895
29SEP26 160.00 C 0.10 0.14 0.04 0.00 -0.43 0 819 1,672 -293
29SEP26 162.50 C 0.06 0.09 0.02 0.00 -0.09 0 720 2,564 -544
29SEP26 165.00 C 0.02 0.03 0.02 0.00 -0.02 0 202 9,591 0
29SEP26 167.50 C 0.02 0.02 0.02 0.00 -0.01 0 862 2,240 -426
29SEP26 170.00 C 0.02 0.02 0.01 0.00 -0.01 0 587 3,543 0
29SEP26 172.50 C 0.02 0.02 0.02 0.00 -0.01 0 1 1,006 -1
29SEP26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,250 0
29SEP26 177.50 C 0.01 0.01 0.01 0.00 -0.01 0 4 760 -4
29SEP26 180.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 1,212 -2
29SEP26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 464 0
29SEP26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
29SEP26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 581 0
29SEP26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 344 0
29SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29SEP26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
02OCT26 133.00 C 0.00 0.00 0.00 26.11 -0.61 93 0 0 0
02OCT26 134.00 C 0.00 0.00 0.00 25.03 -0.65 0 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 24.03 -0.63 0 0 0 0
02OCT26 136.00 C 0.00 0.00 0.00 23.03 -0.60 0 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 22.03 -0.57 0 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 21.03 -0.55 0 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 20.03 +0.08 0 0 0 0
02OCT26 140.00 C 0.00 0.00 0.00 19.04 -0.26 50 0 0 0
02OCT26 141.00 C 0.00 0.00 0.00 18.04 +0.09 47 0 0 0
02OCT26 142.00 C 0.00 0.00 0.00 17.04 +0.09 44 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 16.04 +0.09 42 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 15.22 +0.26 66 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 14.04 -0.32 36 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 13.04 +0.07 33 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 12.24 +0.26 56 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 11.05 +0.06 33 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 10.05 +0.04 30 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 9.06 -0.24 29 0 30 0
02OCT26 152.50 C 0.00 0.00 0.00 6.61 -0.24 27 0 11 0
02OCT26 155.00 C 0.00 0.00 0.00 4.26 -0.28 24 0 101 0
02OCT26 157.50 C 1.65 2.58 1.65 2.20 -0.34 22 6 477 0
02OCT26 160.00 C 0.75 1.05 0.59 0.78 -0.29 20 158 309 +33
02OCT26 162.50 C 0.26 0.26 0.13 0.26 -0.11 22 308 971 +259
02OCT26 165.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 101 0
02OCT26 167.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 35 0
02OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 29 0 59 0
02OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
02OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 26.11 -0.61 23 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 25.11 -0.57 0 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 24.11 -0.55 0 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 23.12 -0.51 34 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 22.12 -0.48 32 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 21.12 -0.46 30 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 20.12 +0.07 28 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 19.13 -0.17 30 0 0 0
09OCT26 141.00 C 0.00 0.00 0.00 18.13 +0.06 28 0 0 0
09OCT26 142.00 C 0.00 0.00 0.00 17.14 +0.06 29 0 0 0
09OCT26 143.00 C 0.00 0.00 0.00 16.15 +0.05 28 0 0 0
09OCT26 144.00 C 0.00 0.00 0.00 15.22 +0.10 32 0 0 0
09OCT26 145.00 C 0.00 0.00 0.00 14.18 -0.18 28 0 0 0
09OCT26 146.00 C 0.00 0.00 0.00 13.20 +0.03 27 0 0 0
09OCT26 147.00 C 0.00 0.00 0.00 12.24 +0.03 27 0 0 0
09OCT26 148.00 C 0.00 0.00 0.00 11.27 +0.01 26 0 0 0
09OCT26 149.00 C 0.00 0.00 0.00 10.32 0.00 26 0 0 0
09OCT26 150.00 C 0.00 0.00 0.00 9.66 -0.02 31 0 0 0
09OCT26 152.50 C 0.00 0.00 0.00 7.10 -0.29 24 0 0 0
09OCT26 155.00 C 0.00 0.00 0.00 5.01 -0.28 23 0 0 0
09OCT26 157.50 C 3.01 3.05 3.01 3.21 -0.25 22 5 4 +3
09OCT26 160.00 C 1.69 2.14 1.65 1.91 -0.09 22 130 102 +96
09OCT26 162.50 C 0.91 1.10 0.80 0.91 -0.18 20 245 349 +134
09OCT26 165.00 C 0.52 0.52 0.31 0.41 -0.12 20 48 97 +43
09OCT26 167.50 C 0.13 0.13 0.13 0.14 -0.08 19 1 77 +1
09OCT26 170.00 C 0.09 0.09 0.07 0.04 -0.05 19 13 53 +13
09OCT26 172.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 4 0
09OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 210.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 76.70 -0.47 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 74.21 +0.09 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 71.72 -0.68 63 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 69.22 +0.06 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 66.73 -0.70 52 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 64.24 -0.66 57 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 61.51 -0.82 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 59.02 -0.43 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 56.75 -0.64 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 54.26 -0.35 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 51.77 -0.54 43 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 49.27 -0.53 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 46.57 -0.24 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 44.06 -1.01 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 41.59 -0.82 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 39.08 -0.62 0 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 36.60 -0.73 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 34.14 -0.64 0 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 31.74 -0.61 0 0 0 0
29OCT26 130.00 C 29.20 29.20 29.20 29.28 -0.52 0 25 25 +25
29OCT26 132.50 C 0.00 0.00 0.00 26.82 -0.59 0 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 24.32 -0.34 0 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 22.03 0.00 29 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 19.65 -0.02 28 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 17.31 -0.05 28 0 0 0
29OCT26 145.00 C 14.92 14.92 14.92 15.05 -0.44 27 8 75 +8
29OCT26 147.50 C 0.00 0.00 0.00 12.62 -0.74 24 0 148 0
29OCT26 150.00 C 10.53 10.64 10.25 10.74 -0.21 26 50 169 +50
29OCT26 152.50 C 8.60 8.60 8.60 8.88 -0.41 26 1 279 +1
29OCT26 155.00 C 6.40 6.40 6.40 7.13 -0.36 25 2 384 0
29OCT26 157.50 C 5.20 5.50 5.20 5.55 -0.32 25 60 701 +57
29OCT26 160.00 C 4.51 4.53 3.88 4.21 -0.25 24 182 1,596 +60
29OCT26 162.50 C 3.05 3.09 2.93 3.11 -0.24 24 16 2,001 +1
29OCT26 165.00 C 2.20 2.44 2.05 2.24 -0.20 24 370 1,689 +166
29OCT26 167.50 C 1.56 1.65 1.40 1.55 -0.18 24 302 1,118 +218
29OCT26 170.00 C 1.03 1.06 0.92 1.05 -0.14 23 827 1,908 +565
29OCT26 172.50 C 0.80 0.80 0.65 0.66 -0.13 23 263 657 +164
29OCT26 175.00 C 0.56 0.56 0.41 0.42 -0.09 23 248 862 +216
29OCT26 177.50 C 0.38 0.38 0.27 0.26 -0.05 23 268 421 +173
29OCT26 180.00 C 0.20 0.22 0.17 0.15 -0.04 23 142 2,015 +125
29OCT26 182.50 C 0.16 0.16 0.12 0.08 -0.03 22 67 361 -13
29OCT26 185.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 591 0
29OCT26 187.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 594 0
29OCT26 190.00 C 0.00 0.00 0.00 0.02 0.00 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 25 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 0.02 0.02 0.01 0.01 0.00 28 314 549 +314
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 33 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 38 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 43 0 155 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 227 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 327 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 91 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 59 0 330 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 270 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
27NOV26 82.50 C 0.00 0.00 0.00 76.76 -0.58 54 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 74.48 -0.35 79 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 71.72 -0.68 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 69.52 -0.32 73 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 66.95 -0.48 67 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 64.49 -0.41 65 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 61.56 -0.85 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 59.56 -0.35 62 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 57.07 -0.34 59 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 54.58 -0.33 56 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 51.99 -0.32 50 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 49.54 -0.39 49 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 47.14 -0.33 49 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 44.65 -0.42 46 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 42.08 -0.40 42 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 39.77 -0.65 43 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 37.41 -0.38 43 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 34.83 -0.48 39 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 31.91 -0.92 22 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 29.48 -0.95 25 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 27.07 -0.92 26 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 24.85 -0.71 28 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 22.52 -0.65 28 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 20.25 0.00 27 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 18.04 -0.02 27 0 0 0
27NOV26 145.00 C 15.57 15.57 15.18 15.90 -0.04 26 48 60 +30
27NOV26 147.50 C 0.00 0.00 0.00 13.88 -0.05 26 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 12.24 +0.07 27 0 10 0
27NOV26 152.50 C 9.52 9.94 9.52 10.07 -0.33 25 50 106 +50
27NOV26 155.00 C 8.25 8.63 7.80 8.60 -0.05 25 153 359 +133
27NOV26 157.50 C 6.86 6.86 6.86 6.99 -0.29 24 30 374 +30
27NOV26 160.00 C 5.63 5.91 5.63 5.68 -0.22 24 11 1,365 +11
27NOV26 162.50 C 0.00 0.00 0.00 4.55 -0.25 23 0 814 0
27NOV26 165.00 C 3.40 3.40 3.40 3.61 -0.23 23 10 427 0
27NOV26 167.50 C 2.61 3.00 2.61 2.83 -0.20 23 64 325 -22
27NOV26 170.00 C 2.08 2.21 2.06 2.17 -0.21 23 6 937 +1
27NOV26 172.50 C 0.00 0.00 0.00 1.64 -0.20 23 0 152 0
27NOV26 175.00 C 1.23 1.32 1.19 1.21 -0.17 23 274 674 +150
27NOV26 177.50 C 0.95 0.95 0.93 0.88 -0.16 23 45 276 -1
27NOV26 180.00 C 0.69 0.69 0.69 0.62 -0.16 22 1 274 +1
27NOV26 182.50 C 0.51 0.51 0.51 0.43 -0.14 22 1 286 -1
27NOV26 185.00 C 0.00 0.00 0.00 0.30 -0.11 22 0 378 0
27NOV26 187.50 C 0.00 0.00 0.00 0.20 -0.09 22 0 356 0
27NOV26 190.00 C 0.00 0.00 0.00 0.13 -0.08 22 0 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.08 -0.06 22 0 226 0
27NOV26 195.00 C 0.00 0.00 0.00 0.05 -0.05 21 0 31 0
27NOV26 197.50 C 0.00 0.00 0.00 0.04 -0.03 22 0 37 0
27NOV26 200.00 C 0.00 0.00 0.00 0.02 -0.03 21 0 48 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 52 0
27NOV26 210.00 C 0.06 0.06 0.06 0.01 0.00 24 2 6 -2
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 40 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.01 0.00 45 0 120 0
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 89.09 -0.38 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 86.60 -0.56 0 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 84.23 -0.43 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 81.61 -0.56 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 79.12 -0.58 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 76.76 -0.58 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 74.48 -0.35 64 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 71.72 -0.68 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 69.52 -0.32 60 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 66.95 -0.48 55 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 64.49 -0.41 53 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 61.70 -0.71 0 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 59.56 -0.35 50 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 57.07 -0.34 48 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 54.58 -0.33 46 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 51.99 -0.70 40 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 49.54 -0.39 40 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 47.14 -0.56 39 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 44.65 -0.55 37 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 42.08 -0.74 34 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 39.77 -0.65 35 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 37.41 -0.38 34 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 34.83 -0.73 31 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 31.99 -1.11 23 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 30.21 -0.46 31 0 1,811 0
30DEC26 132.50 C 0.00 0.00 0.00 27.37 -0.92 25 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 25.60 +0.04 29 0 1,295 0
30DEC26 137.50 C 0.00 0.00 0.00 22.93 -0.24 25 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 21.40 -0.10 28 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 19.04 +0.25 26 0 1,344 0
30DEC26 145.00 C 0.00 0.00 0.00 16.73 -0.10 24 0 736 0
30DEC26 147.50 C 0.00 0.00 0.00 15.28 -0.09 26 0 462 0
30DEC26 150.00 C 12.58 12.58 12.58 12.95 -0.39 24 30 1,868 0
30DEC26 152.50 C 10.92 11.30 10.92 11.50 -0.34 24 63 283 +44
30DEC26 155.00 C 0.00 0.00 0.00 9.92 -0.32 24 0 205 0
30DEC26 157.50 C 0.00 0.00 0.00 8.48 -0.27 23 0 570 0
30DEC26 160.00 C 7.28 7.30 7.27 7.30 -0.13 23 128 7,871 -79
30DEC26 162.50 C 6.11 6.13 6.11 6.11 -0.19 23 128 870 -92
30DEC26 165.00 C 5.33 5.33 5.02 5.02 -0.30 23 194 4,848 +85
30DEC26 167.50 C 4.22 4.23 4.16 4.16 -0.26 23 128 329 +54
30DEC26 170.00 C 0.00 0.00 0.00 3.42 -0.19 23 0 1,003 0
30DEC26 172.50 C 0.00 0.00 0.00 2.82 -0.17 23 0 333 0
30DEC26 175.00 C 0.00 0.00 0.00 2.30 -0.14 23 0 376 0
30DEC26 177.50 C 0.00 0.00 0.00 1.86 -0.14 23 0 531 0
30DEC26 180.00 C 1.48 1.48 1.48 1.51 -0.12 23 1 1,516 0
30DEC26 182.50 C 1.15 1.15 1.15 1.19 -0.12 23 1 224 0
30DEC26 185.00 C 0.95 1.04 0.95 0.96 -0.09 23 4 205 +2
30DEC26 187.50 C 0.00 0.00 0.00 0.79 -0.04 23 0 294 0
30DEC26 190.00 C 0.00 0.00 0.00 0.62 -0.04 23 0 240 0
30DEC26 192.50 C 0.00 0.00 0.00 0.49 -0.02 23 0 334 0
30DEC26 195.00 C 0.00 0.00 0.00 0.37 -0.03 23 0 373 0
30DEC26 197.50 C 0.00 0.00 0.00 0.29 -0.02 23 0 92 0
30DEC26 200.00 C 0.00 0.00 0.00 0.21 -0.02 23 0 207 0
30DEC26 205.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 220 0
30DEC26 210.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 642 0
30DEC26 215.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 2 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 29 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 89.26 -0.63 47 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 86.67 -0.63 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 84.23 -1.04 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 81.76 -0.71 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 79.30 -0.72 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 76.84 -1.28 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 74.48 -0.69 37 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 71.96 -1.04 30 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 69.52 -1.05 31 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 67.03 -1.11 27 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 64.61 -1.12 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 62.40 -0.88 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 59.90 -0.83 33 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 57.57 -0.57 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 55.16 -0.78 33 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 52.42 -1.30 27 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 50.37 -0.75 32 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 47.64 -1.24 27 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 45.27 -1.25 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 42.91 -1.24 26 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 40.57 -1.24 26 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 38.25 -1.25 26 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 35.97 -1.15 25 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 33.74 -1.18 25 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 31.49 -1.03 24 0 787 0
30MAR27 132.50 C 0.00 0.00 0.00 29.38 -0.93 25 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 27.71 +0.67 26 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 25.53 +0.11 25 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 23.86 +0.58 26 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 22.03 +0.50 26 0 321 0
30MAR27 145.00 C 0.00 0.00 0.00 20.31 -0.14 25 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 18.61 -0.16 25 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 17.00 0.00 25 0 737 0
30MAR27 152.50 C 0.00 0.00 0.00 15.04 -0.14 24 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 13.72 -0.12 24 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 12.39 -0.11 24 0 111 0
30MAR27 160.00 C 10.60 10.62 10.60 11.21 -0.10 24 128 1,125 +116
30MAR27 162.50 C 9.42 9.44 9.42 10.07 -0.08 24 128 330 +108
30MAR27 165.00 C 8.35 8.37 8.23 9.03 -0.09 24 129 296 +83
30MAR27 167.50 C 7.37 7.40 7.37 8.09 -0.11 24 128 285 +128
30MAR27 170.00 C 0.00 0.00 0.00 7.16 -0.12 24 0 688 0
30MAR27 172.50 C 0.00 0.00 0.00 6.39 -0.14 24 0 382 0
30MAR27 175.00 C 0.00 0.00 0.00 5.63 -0.14 24 0 1,053 0
30MAR27 177.50 C 0.00 0.00 0.00 4.98 -0.14 24 0 137 0
30MAR27 180.00 C 0.00 0.00 0.00 4.37 -0.16 24 500 1,725 +104
30MAR27 182.50 C 0.00 0.00 0.00 3.80 -0.15 24 0 43 0
30MAR27 185.00 C 0.00 0.00 0.00 3.34 -0.16 24 0 166 0
30MAR27 187.50 C 0.00 0.00 0.00 2.87 -0.17 24 0 130 0
30MAR27 190.00 C 0.00 0.00 0.00 2.50 -0.15 24 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 2.15 -0.17 24 0 1 0
30MAR27 195.00 C 1.66 1.79 1.66 1.84 -0.14 24 103 255 +103
30MAR27 197.50 C 0.00 0.00 0.00 1.59 -0.14 23 0 132 0
30MAR27 200.00 C 1.25 1.34 1.25 1.34 -0.15 23 3 269 +3
30MAR27 205.00 C 0.00 0.00 0.00 1.03 -0.07 24 0 70 0
30MAR27 210.00 C 0.00 0.00 0.00 0.73 -0.11 23 0 398 0
30MAR27 215.00 C 0.00 0.00 0.00 0.50 -0.10 23 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.34 -0.08 23 0 9 0
30MAR27 225.00 C 0.00 0.00 0.00 0.23 -0.07 23 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.15 -0.05 23 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.10 -0.04 23 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
30MAR27 275.00 C 0.00 0.00 0.00 0.01 0.00 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 77.08 -1.04 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 74.64 -0.87 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 72.19 -0.88 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 69.58 -0.99 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 67.15 -1.03 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 64.84 -0.89 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 62.48 -0.96 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 60.07 -0.66 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 57.67 -0.62 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 55.30 -0.64 0 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 52.92 -0.80 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 50.57 -0.93 0 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 48.26 -0.71 19 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 45.94 -0.87 20 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 43.65 -0.88 21 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 41.36 -0.63 21 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 39.14 -0.75 21 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 36.44 -1.18 18 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 34.41 -1.03 19 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 32.36 -0.89 20 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 30.37 +0.06 20 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 28.50 -0.51 21 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 27.53 +0.33 24 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 25.71 +0.81 24 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 24.01 +0.50 24 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 22.32 +0.68 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 20.78 0.00 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 19.27 -0.01 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 17.83 -0.03 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 16.01 -0.04 23 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 14.73 -0.05 23 0 132 0
29JUN27 160.00 C 0.00 0.00 0.00 13.59 -0.07 23 0 1,614 0
29JUN27 162.50 C 0.00 0.00 0.00 12.50 -0.08 23 0 174 0
29JUN27 165.00 C 10.15 10.15 10.15 11.46 -0.10 23 25 156 0
29JUN27 167.50 C 0.00 0.00 0.00 10.59 -0.13 23 0 125 0
29JUN27 170.00 C 0.00 0.00 0.00 9.73 -0.15 23 0 205 0
29JUN27 172.50 C 0.00 0.00 0.00 8.89 -0.17 24 0 258 0
29JUN27 175.00 C 0.00 0.00 0.00 8.20 -0.19 24 0 66 0
29JUN27 177.50 C 0.00 0.00 0.00 7.51 -0.21 24 0 185 0
29JUN27 180.00 C 0.00 0.00 0.00 6.83 -0.23 24 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 6.30 -0.23 24 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 5.77 -0.25 24 0 175 0
29JUN27 187.50 C 0.00 0.00 0.00 5.24 -0.27 24 0 110 0
29JUN27 190.00 C 0.00 0.00 0.00 4.81 -0.25 24 0 53 0
29JUN27 192.50 C 0.00 0.00 0.00 4.41 -0.27 24 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 4.01 -0.29 25 0 13 0
29JUN27 197.50 C 2.63 2.63 2.63 3.64 -0.29 25 1 1 +1
29JUN27 200.00 C 0.00 0.00 0.00 3.35 -0.27 25 0 45 0
29JUN27 205.00 C 0.00 0.00 0.00 2.86 -0.22 25 0 62 0
29JUN27 210.00 C 0.00 0.00 0.00 2.39 -0.20 25 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 1.98 -0.24 25 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 1.61 -0.25 25 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 1.38 -0.28 26 0 61 0
29JUN27 230.00 C 0.00 0.00 0.00 1.14 -0.27 26 0 34 0
29JUN27 235.00 C 0.00 0.00 0.00 0.96 -0.21 26 0 31 0
29JUN27 240.00 C 0.00 0.00 0.00 0.79 -0.22 26 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.67 -0.19 26 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 0.56 -0.19 27 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.47 -0.18 27 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.40 -0.16 27 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.34 -0.16 27 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.28 -0.16 27 0 30 0
29JUN27 275.00 C 0.00 0.00 0.00 0.24 -0.15 27 0 30 0
29JUN27 280.00 C 0.00 0.00 0.00 0.20 -0.13 28 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.17 -0.13 28 0 100 0
29SEP27 82.50 C 0.00 0.00 0.00 77.08 -1.04 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 74.64 -0.88 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 72.64 -0.43 0 0 120 0
29SEP27 90.00 C 0.00 0.00 0.00 69.60 -1.11 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 67.20 -1.05 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 64.84 -0.97 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 62.48 -0.96 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 60.07 -0.96 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 57.67 -1.20 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 55.30 -1.03 0 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 52.94 -1.10 0 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 50.84 -0.90 0 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 48.51 -0.96 0 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 46.28 -0.93 0 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 44.15 -0.80 12 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 42.10 -0.64 17 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 40.06 -0.28 19 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 38.07 -0.29 20 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 36.14 -0.01 20 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 34.21 -0.03 21 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 32.41 -0.04 21 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 30.61 -0.04 22 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 28.86 -0.07 22 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 28.06 +0.77 24 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 26.36 -0.08 24 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 24.77 -0.10 24 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 23.25 -0.11 24 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 21.73 -0.11 24 0 21 0
29SEP27 152.50 C 0.00 0.00 0.00 20.35 +0.49 24 0 0 0
29SEP27 155.00 C 16.86 16.86 16.86 18.44 -0.13 23 60 110 +60
29SEP27 157.50 C 0.00 0.00 0.00 17.15 -0.13 23 0 1 0
29SEP27 160.00 C 0.00 0.00 0.00 15.99 -0.14 23 0 105 0
29SEP27 162.50 C 13.46 13.49 13.46 14.89 -0.14 23 17 59 +17
29SEP27 165.00 C 0.00 0.00 0.00 13.78 -0.14 23 0 49 0
29SEP27 167.50 C 0.00 0.00 0.00 12.92 -0.08 23 0 99 0
29SEP27 170.00 C 0.00 0.00 0.00 12.13 -0.02 23 0 309 0
29SEP27 172.50 C 0.00 0.00 0.00 11.35 +0.05 23 0 60 0
29SEP27 175.00 C 0.00 0.00 0.00 10.60 +0.10 24 0 2 0
29SEP27 177.50 C 0.00 0.00 0.00 9.98 +0.16 24 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 9.37 +0.23 24 0 108 0
29SEP27 182.50 C 0.00 0.00 0.00 8.76 +0.30 24 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 8.21 +0.33 25 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 7.75 +0.39 25 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 7.29 +0.45 25 0 34 0
29SEP27 192.50 C 0.00 0.00 0.00 6.84 +0.52 25 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 6.38 +0.49 25 0 7 0
29SEP27 197.50 C 0.00 0.00 0.00 6.05 +0.55 26 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 5.72 +0.61 26 0 51 0
29SEP27 205.00 C 0.00 0.00 0.00 5.07 +0.69 26 0 20 0
29SEP27 210.00 C 0.00 0.00 0.00 4.52 +0.70 27 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 4.07 +0.81 27 0 3 0
29SEP27 220.00 C 0.00 0.00 0.00 3.62 +0.77 27 0 2 0
29SEP27 225.00 C 0.00 0.00 0.00 3.27 +0.81 28 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 2.98 +0.86 28 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 2.69 +0.83 29 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 2.50 +0.90 29 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 2.31 +0.88 29 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 2.13 +0.87 30 0 33 0
29SEP27 255.00 C 0.00 0.00 0.00 1.94 +0.84 30 0 0 0
29SEP27 260.00 C 0.76 0.76 0.76 1.77 +0.82 31 2 2 +2
29SEP27 265.00 C 0.00 0.00 0.00 1.66 +0.81 31 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 1.55 +0.81 31 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 1.45 +0.81 32 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 1.35 +0.78 32 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 1.25 +0.74 33 0 6 0
TOTAL CALL 10,670 115,053 -28,628
29SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 853 0
29SEP26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
29SEP26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
29SEP26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 677 0
29SEP26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,577 0
29SEP26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 696 0
29SEP26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 356 0
29SEP26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 599 0
29SEP26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 757 0
29SEP26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 641 0
29SEP26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 942 0
29SEP26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,951 0
29SEP26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,259 0
29SEP26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 770 0
29SEP26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,007 0
29SEP26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,778 0
29SEP26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,080 0
29SEP26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,860 0
29SEP26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,497 0
29SEP26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,989 0
29SEP26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,575 0
29SEP26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,184 0
29SEP26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,962 0
29SEP26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,521 0
29SEP26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,971 0
29SEP26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,104 0
29SEP26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8,477 0
29SEP26 142.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 1,293 0
29SEP26 145.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 2,282 0
29SEP26 147.50 P 0.02 0.02 0.02 0.00 -0.05 0 443 1,412 -213
29SEP26 150.00 P 0.02 0.02 0.02 0.00 -0.06 0 2 2,353 -2
29SEP26 152.50 P 0.02 0.02 0.01 0.00 -0.11 0 659 2,986 -572
29SEP26 155.00 P 0.03 0.05 0.03 0.00 -0.23 0 86 4,605 +18
29SEP26 157.50 P 0.50 0.50 0.02 0.00 -0.55 0 844 2,479 -490
29SEP26 160.00 P 1.50 2.00 0.40 1.00 -0.46 0 430 1 -2,639
29SEP26 162.50 P 3.93 4.35 3.01 3.50 -0.18 0 140 0 -1,971
29SEP26 165.00 P 6.81 6.81 6.81 6.00 -0.11 0 4 0 -1,239
29SEP26 167.50 P 8.38 8.38 8.38 8.50 -0.10 0 1 0 -241
29SEP26 170.00 P 11.60 11.60 11.60 11.00 -0.10 0 10 0 -199
29SEP26 172.50 P 0.00 0.00 0.00 13.50 -0.10 0 0 0 -69
29SEP26 175.00 P 0.00 0.00 0.00 16.00 -0.10 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 18.50 -0.10 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 21.00 -0.10 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 23.50 -0.10 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 26.00 -0.10 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 28.50 -0.10 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 31.00 -0.10 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 33.50 -0.10 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 36.00 -0.10 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 38.50 -0.10 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 41.00 -0.10 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 46.00 -0.10 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 51.00 -0.10 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 56.00 -0.10 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 61.00 -0.10 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 66.00 -0.10 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 71.00 -0.10 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 76.00 -0.21 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 81.00 -0.10 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 86.00 -0.18 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 91.00 -0.10 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 96.00 -0.10 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 101.00 -0.10 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 106.00 -0.10 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 111.00 -0.10 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 116.00 -0.10 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 121.00 -0.10 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 126.00 -0.10 0 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 59 0 41 0
02OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
02OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
02OCT26 141.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 142.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 143.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
02OCT26 145.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 5 0
02OCT26 146.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 500 0
02OCT26 147.00 P 0.02 0.02 0.01 0.01 -0.02 34 500 510 +500
02OCT26 148.00 P 0.00 0.00 0.00 0.01 -0.04 32 0 50 0
02OCT26 149.00 P 0.06 0.06 0.06 0.02 -0.04 32 6 800 +6
02OCT26 150.00 P 0.00 0.00 0.00 0.03 -0.06 31 0 156 0
02OCT26 152.50 P 0.09 0.09 0.09 0.09 -0.10 28 42 286 +26
02OCT26 155.00 P 0.40 0.43 0.19 0.25 -0.20 25 388 1,364 +2
02OCT26 157.50 P 0.86 0.95 0.50 0.68 -0.31 22 93 345 +77
02OCT26 160.00 P 2.02 2.40 1.40 1.75 -0.28 20 169 257 +46
02OCT26 162.50 P 4.31 4.31 4.31 3.65 -0.27 20 30 14 -30
02OCT26 165.00 P 6.61 6.61 6.61 6.06 -0.10 25 8 0 -30
02OCT26 167.50 P 9.10 9.10 9.00 8.55 -0.05 32 9 0 0
02OCT26 170.00 P 0.00 0.00 0.00 11.33 +0.23 55 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 13.50 -0.10 0 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 16.00 -0.10 0 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 18.50 -0.10 0 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 21.00 -0.10 0 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 23.73 +0.13 89 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 26.00 -0.10 0 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 28.50 -0.10 0 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 31.12 +0.02 100 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 33.64 +0.04 108 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 36.00 -0.10 0 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 38.50 -0.10 0 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 41.00 -0.10 0 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 43.96 +0.36 158 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 46.26 +0.16 149 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 48.75 +0.15 154 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 51.00 -0.10 0 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 53.80 +0.20 170 0 0 0
09OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
09OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
09OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
09OCT26 138.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
09OCT26 139.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
09OCT26 140.00 P 0.03 0.03 0.02 0.01 -0.03 29 500 500 +500
09OCT26 141.00 P 0.06 0.06 0.06 0.02 -0.03 30 18 18 +18
09OCT26 142.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
09OCT26 143.00 P 0.07 0.07 0.07 0.04 -0.03 29 15 15 +15
09OCT26 144.00 P 0.00 0.00 0.00 0.05 -0.04 29 0 24 0
09OCT26 145.00 P 0.00 0.00 0.00 0.06 -0.05 28 0 5 0
09OCT26 146.00 P 0.13 0.13 0.13 0.08 -0.07 27 4 61 +4
09OCT26 147.00 P 0.15 0.15 0.15 0.11 -0.07 27 2 16 +2
09OCT26 148.00 P 0.23 0.23 0.23 0.15 -0.08 27 5 5 +5
09OCT26 149.00 P 0.30 0.30 0.23 0.20 -0.08 26 40 57 +40
09OCT26 150.00 P 0.34 0.35 0.29 0.26 -0.09 26 12 78 +11
09OCT26 152.50 P 0.62 0.68 0.44 0.48 -0.15 24 59 171 +16
09OCT26 155.00 P 1.06 1.11 0.75 0.90 -0.16 23 20 29 +17
09OCT26 157.50 P 1.83 1.94 1.52 1.60 -0.17 22 128 294 +117
09OCT26 160.00 P 2.86 2.86 2.79 2.70 -0.12 21 5 132 +5
09OCT26 162.50 P 4.81 4.93 4.81 4.29 -0.10 20 52 33 +22
09OCT26 165.00 P 6.94 6.94 6.65 6.32 -0.18 20 65 69 +65
09OCT26 167.50 P 9.16 9.16 9.06 8.61 -0.12 21 9 9 +9
09OCT26 170.00 P 0.00 0.00 0.00 11.33 +0.21 31 0 34 0
09OCT26 172.50 P 0.00 0.00 0.00 13.50 -0.10 0 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 16.00 -0.10 0 0 0 0
09OCT26 177.50 P 0.00 0.00 0.00 18.50 -0.10 0 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 21.00 -0.10 0 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 23.84 +0.24 54 0 0 0
09OCT26 185.00 P 0.00 0.00 0.00 26.34 +0.24 58 0 0 0
09OCT26 187.50 P 0.00 0.00 0.00 28.84 +0.24 62 0 0 0
09OCT26 190.00 P 0.00 0.00 0.00 31.34 +0.24 66 0 0 0
09OCT26 192.50 P 0.00 0.00 0.00 33.85 +0.25 70 0 0 0
09OCT26 195.00 P 0.00 0.00 0.00 36.32 +0.19 73 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 38.82 +0.13 77 0 0 0
09OCT26 200.00 P 0.00 0.00 0.00 41.33 +0.14 80 0 0 0
09OCT26 202.50 P 0.00 0.00 0.00 43.96 +0.36 89 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 46.32 +0.22 87 0 0 0
09OCT26 207.50 P 0.00 0.00 0.00 48.83 +0.14 91 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 51.33 - 94 0 0 -
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 67 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 100.00 P 0.01 0.01 0.01 0.01 0.00 55 360 365 +360
29OCT26 102.50 P 0.01 0.01 0.01 0.01 0.00 53 500 549 +500
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 50 0 152 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 47 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 0.00 0.00 0.01 0.00 40 0 179 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 37 10 741 0
29OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 35 0 587 0
29OCT26 122.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 113 0
29OCT26 125.00 P 0.11 0.11 0.10 0.02 -0.02 32 7 1,442 0
29OCT26 127.50 P 0.13 0.13 0.13 0.03 -0.02 31 3 253 0
29OCT26 130.00 P 0.15 0.15 0.12 0.05 -0.03 31 19 402 -1
29OCT26 132.50 P 0.21 0.21 0.21 0.08 -0.05 30 1 396 0
29OCT26 135.00 P 0.27 0.27 0.20 0.13 -0.06 30 5 1,374 0
29OCT26 137.50 P 0.36 0.36 0.34 0.20 -0.08 29 17 1,568 -2
29OCT26 140.00 P 0.46 0.46 0.38 0.31 -0.11 28 73 930 +40
29OCT26 142.50 P 0.66 0.68 0.52 0.47 -0.14 28 302 782 +94
29OCT26 145.00 P 0.90 0.92 0.72 0.70 -0.14 27 527 2,555 +449
29OCT26 147.50 P 1.19 1.24 1.10 1.01 -0.15 27 394 2,712 +373
29OCT26 150.00 P 1.66 1.72 1.40 1.45 -0.16 26 389 2,334 +133
29OCT26 152.50 P 2.20 2.26 2.05 1.97 -0.21 25 94 1,976 +64
29OCT26 155.00 P 3.00 3.04 2.58 2.62 -0.29 24 173 2,550 +95
29OCT26 157.50 P 3.95 4.12 3.44 3.59 -0.22 24 46 2,658 -2
29OCT26 160.00 P 4.88 5.35 4.60 4.66 -0.25 23 565 1,328 +271
29OCT26 162.50 P 6.55 6.55 6.55 6.22 -0.08 24 3 651 -1
29OCT26 165.00 P 8.37 8.37 7.48 7.81 -0.06 23 28 357 +5
29OCT26 167.50 P 10.16 10.52 10.16 9.64 -0.19 23 300 428 +98
29OCT26 170.00 P 12.52 12.52 12.52 11.37 -0.20 20 50 538 -50
29OCT26 172.50 P 0.00 0.00 0.00 13.78 -0.29 22 0 463 0
29OCT26 175.00 P 16.43 16.43 16.43 16.17 -0.16 23 11 401 0
29OCT26 177.50 P 0.00 0.00 0.00 18.55 -0.13 23 0 83 0
29OCT26 180.00 P 0.00 0.00 0.00 21.63 +0.52 35 0 2 -127
29OCT26 182.50 P 0.00 0.00 0.00 23.92 +0.32 35 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 26.35 +0.25 36 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 28.84 +0.24 38 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 31.35 +0.25 41 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 33.85 +0.25 43 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 36.40 +0.27 46 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 38.82 +0.13 47 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 41.33 +0.14 49 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 46.32 +0.22 53 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 51.35 +0.25 58 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 56.33 +0.23 61 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 61.32 +0.22 65 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 66.33 +0.23 69 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 71.32 +0.22 72 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 76.34 +0.13 76 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 81.42 +0.32 81 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 86.33 +0.15 82 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 91.31 +0.13 85 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 96.34 +0.24 88 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 101.31 +0.21 90 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 106.32 +0.22 94 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 111.32 +0.22 96 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 116.41 +0.31 102 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 121.34 +0.24 102 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 126.32 +0.22 104 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 50 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 0.00 0.00 0.00 0.01 0.00 39 0 100 0
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 0.01 -0.01 33 0 165 0
27NOV26 110.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 60 0
27NOV26 112.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.05 0.00 33 0 23 0
27NOV26 117.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 163 0
27NOV26 122.50 P 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.18 -0.03 30 0 80 0
27NOV26 127.50 P 0.00 0.00 0.00 0.25 -0.04 30 0 636 0
27NOV26 130.00 P 0.00 0.00 0.00 0.35 -0.04 30 0 304 0
27NOV26 132.50 P 0.00 0.00 0.00 0.48 -0.05 29 0 97 0
27NOV26 135.00 P 0.78 0.78 0.75 0.64 -0.06 29 43 434 +41
27NOV26 137.50 P 0.95 0.95 0.95 0.84 -0.08 28 7 867 0
27NOV26 140.00 P 1.20 1.20 1.03 1.05 -0.09 27 118 808 +89
27NOV26 142.50 P 1.47 1.51 1.30 1.37 -0.11 27 293 696 +179
27NOV26 145.00 P 1.88 1.89 1.83 1.75 -0.12 26 74 438 +20
27NOV26 147.50 P 2.43 2.43 2.09 2.25 -0.13 26 20 512 +20
27NOV26 150.00 P 3.04 3.08 2.90 2.84 -0.15 25 18 984 +17
27NOV26 152.50 P 0.00 0.00 0.00 3.54 -0.17 24 0 485 0
27NOV26 155.00 P 4.72 4.72 4.53 4.37 -0.18 24 67 1,500 +34
27NOV26 157.50 P 5.82 5.94 5.58 5.42 -0.12 23 89 796 +89
27NOV26 160.00 P 7.16 7.16 6.94 6.61 -0.08 23 11 592 +11
27NOV26 162.50 P 0.00 0.00 0.00 8.00 -0.10 23 0 576 0
27NOV26 165.00 P 0.00 0.00 0.00 9.61 -0.03 23 0 564 0
27NOV26 167.50 P 0.00 0.00 0.00 11.40 +0.08 23 0 352 0
27NOV26 170.00 P 0.00 0.00 0.00 13.27 +0.12 23 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 15.27 -0.74 23 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 17.37 -0.25 22 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 19.55 -0.83 22 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 21.81 -0.23 22 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 24.14 -0.21 22 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 26.51 +0.20 22 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 28.84 +0.13 19 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 31.63 +0.50 27 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 34.09 +0.15 28 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 36.64 +0.24 30 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 39.09 +0.22 31 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 41.53 +0.19 32 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 46.32 +0.01 29 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 51.46 +0.18 36 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 56.33 +0.06 36 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 61.45 +0.20 42 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 66.44 +0.30 44 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 71.32 +0.11 43 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 76.41 +0.20 49 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 81.42 +0.24 52 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 86.33 +0.15 51 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 91.35 +0.17 54 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 96.34 +0.21 57 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 101.33 +0.21 59 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 106.32 +0.22 61 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 111.32 +0.22 63 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 116.41 +0.31 68 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 121.34 +0.24 68 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 126.32 +0.22 70 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 50 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 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 35 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 0.18 0.18 0.14 0.01 0.00 31 7 2,966 +2
30DEC26 102.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 334 0
30DEC26 105.00 P 0.19 0.19 0.19 0.01 -0.02 28 2 161 -2
30DEC26 107.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 456 0
30DEC26 110.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 1,040 0
30DEC26 112.50 P 0.00 0.00 0.00 0.04 -0.03 28 0 2,622 0
30DEC26 115.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 1,797 0
30DEC26 117.50 P 0.00 0.00 0.00 0.10 -0.04 27 0 3,328 0
30DEC26 120.00 P 0.00 0.00 0.00 0.14 -0.06 27 0 1,904 0
30DEC26 122.50 P 0.50 0.50 0.50 0.20 -0.07 27 3 1,302 0
30DEC26 125.00 P 0.00 0.00 0.00 0.28 -0.09 27 0 3,764 0
30DEC26 127.50 P 0.00 0.00 0.00 0.38 -0.12 26 0 806 0
30DEC26 130.00 P 0.00 0.00 0.00 0.53 -0.12 26 0 3,638 0
30DEC26 132.50 P 0.00 0.00 0.00 0.71 -0.15 26 0 362 0
30DEC26 135.00 P 0.00 0.00 0.00 0.94 -0.16 26 0 1,309 0
30DEC26 137.50 P 1.39 1.39 1.39 1.24 -0.17 25 100 1,068 +100
30DEC26 140.00 P 1.77 1.77 1.75 1.60 -0.15 25 6 1,880 0
30DEC26 142.50 P 2.05 2.05 2.05 2.03 -0.09 25 2 1,320 +2
30DEC26 145.00 P 2.62 2.77 2.41 2.52 -0.10 25 87 1,911 +87
30DEC26 147.50 P 3.35 3.35 3.35 3.09 -0.12 24 3 892 0
30DEC26 150.00 P 3.60 3.74 3.60 3.74 -0.14 24 20 3,159 +5
30DEC26 152.50 P 4.94 4.94 4.44 4.55 -0.16 23 2 1,233 +1
30DEC26 155.00 P 5.75 5.81 5.75 5.48 -0.13 23 33 4,981 +33
30DEC26 157.50 P 6.96 6.96 6.96 6.56 -0.08 23 30 572 +30
30DEC26 160.00 P 8.00 8.00 8.00 7.76 -0.06 23 3 3,220 -3
30DEC26 162.50 P 0.00 0.00 0.00 9.12 -0.07 22 0 466 0
30DEC26 165.00 P 0.00 0.00 0.00 10.55 -0.15 22 0 216 0
30DEC26 167.50 P 0.00 0.00 0.00 12.18 -0.15 22 0 116 0
30DEC26 170.00 P 0.00 0.00 0.00 14.15 +0.10 22 0 141 0
30DEC26 172.50 P 0.00 0.00 0.00 16.24 -0.16 23 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 18.24 -0.14 23 0 340 0
30DEC26 177.50 P 0.00 0.00 0.00 20.30 -0.15 23 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 22.47 -0.14 23 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 24.68 +0.33 23 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 27.34 +1.01 26 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 29.72 +1.01 26 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 31.72 -0.03 24 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 34.12 -0.02 24 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 36.64 +0.09 26 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 39.09 +0.11 26 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 41.53 +0.10 27 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 46.40 +0.04 27 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 51.46 +0.15 31 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 56.34 +0.06 31 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 61.45 +0.19 35 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 66.47 +0.23 38 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 71.43 +0.20 39 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 76.43 +0.22 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 81.42 +0.23 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 86.35 +0.17 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 91.35 +0.17 46 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 96.34 +0.20 48 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 101.33 +0.20 49 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 106.32 +0.21 51 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 111.32 +0.22 53 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 116.41 +0.31 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 121.34 +0.24 57 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 126.32 +0.22 58 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 39 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 33 0 267 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 236 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 0.00 30 0 277 0
30MAR27 87.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 36 0
30MAR27 90.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 188 0
30MAR27 92.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.09 -0.04 27 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.13 -0.05 27 0 375 0
30MAR27 107.50 P 0.00 0.00 0.00 0.18 -0.06 27 0 565 0
30MAR27 110.00 P 0.00 0.00 0.00 0.25 -0.07 27 0 865 0
30MAR27 112.50 P 0.00 0.00 0.00 0.33 -0.09 27 0 590 0
30MAR27 115.00 P 0.00 0.00 0.00 0.44 -0.10 27 0 336 0
30MAR27 117.50 P 0.00 0.00 0.00 0.57 -0.13 27 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.74 -0.13 27 0 1,308 0
30MAR27 122.50 P 0.00 0.00 0.00 0.94 -0.16 27 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 1.18 -0.16 26 0 1,281 0
30MAR27 127.50 P 0.00 0.00 0.00 1.48 -0.19 26 0 563 0
30MAR27 130.00 P 0.00 0.00 0.00 1.81 -0.19 26 0 1,056 0
30MAR27 132.50 P 0.00 0.00 0.00 2.22 -0.22 26 0 727 0
30MAR27 135.00 P 0.00 0.00 0.00 2.67 -0.22 26 0 239 0
30MAR27 137.50 P 0.00 0.00 0.00 3.20 -0.24 26 0 2,592 0
30MAR27 140.00 P 0.00 0.00 0.00 3.80 -0.24 26 0 896 0
30MAR27 142.50 P 0.00 0.00 0.00 4.47 -0.25 26 0 752 0
30MAR27 145.00 P 0.00 0.00 0.00 5.23 -0.25 26 0 1,560 0
30MAR27 147.50 P 0.00 0.00 0.00 6.05 -0.25 26 500 2,124 +500
30MAR27 150.00 P 0.00 0.00 0.00 7.00 -0.24 26 0 4,105 0
30MAR27 152.50 P 0.00 0.00 0.00 7.97 -0.24 26 0 425 0
30MAR27 155.00 P 0.00 0.00 0.00 9.12 -0.22 26 0 496 0
30MAR27 157.50 P 0.00 0.00 0.00 10.28 -0.21 26 0 196 0
30MAR27 160.00 P 0.00 0.00 0.00 11.60 -0.19 26 0 981 0
30MAR27 162.50 P 0.00 0.00 0.00 12.96 -0.18 26 0 144 0
30MAR27 165.00 P 0.00 0.00 0.00 14.44 -0.19 26 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 16.02 -0.21 26 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 17.64 +0.30 26 0 80 0
30MAR27 172.50 P 0.00 0.00 0.00 19.42 +0.35 26 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 20.59 -0.86 24 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 22.46 -0.91 24 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 24.37 -0.98 24 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 27.13 -0.24 26 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 29.26 -0.24 27 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 31.41 -0.24 27 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 33.65 -0.23 28 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 35.93 -0.22 28 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 38.25 -0.20 29 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 40.62 -0.15 29 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 43.02 -0.07 30 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 47.92 +0.23 32 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 52.88 +0.46 34 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 57.96 +0.88 36 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 62.90 +0.83 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 67.75 +1.06 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 72.62 +1.09 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 77.48 +0.82 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 82.39 +0.85 42 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 87.29 +0.73 43 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 92.18 +0.65 44 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 97.13 +0.99 45 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 102.03 +0.89 46 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 106.91 +0.80 46 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 111.83 +0.73 47 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 116.76 +0.66 48 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 121.69 +0.59 49 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 126.62 +0.52 49 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 25 0 65 0
29JUN27 87.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 96 0
29JUN27 95.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 67 0
29JUN27 102.50 P 0.00 0.00 0.00 0.13 0.00 24 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.19 +0.01 24 0 348 0
29JUN27 107.50 P 0.00 0.00 0.00 0.25 0.00 24 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.35 0.00 24 0 49 0
29JUN27 112.50 P 0.00 0.00 0.00 0.46 0.00 24 0 65 0
29JUN27 115.00 P 0.00 0.00 0.00 0.61 0.00 24 0 67 0
29JUN27 117.50 P 0.00 0.00 0.00 0.77 -0.02 24 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 0.99 -0.03 24 0 211 0
29JUN27 122.50 P 0.00 0.00 0.00 1.23 -0.04 24 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.55 -0.05 24 0 154 0
29JUN27 127.50 P 0.00 0.00 0.00 1.89 -0.06 24 0 69 0
29JUN27 130.00 P 0.00 0.00 0.00 2.38 -0.01 24 0 803 0
29JUN27 132.50 P 0.00 0.00 0.00 2.85 -0.02 24 0 280 0
29JUN27 135.00 P 0.00 0.00 0.00 3.40 -0.03 24 0 1,756 0
29JUN27 137.50 P 5.63 5.63 5.63 4.02 -0.04 24 50 177 +50
29JUN27 140.00 P 6.30 6.30 6.30 4.68 -0.06 24 50 842 +50
29JUN27 142.50 P 0.00 0.00 0.00 5.47 -0.07 24 0 465 0
29JUN27 145.00 P 7.78 7.78 7.78 6.28 -0.07 24 4 89 0
29JUN27 147.50 P 0.00 0.00 0.00 7.23 -0.10 24 0 483 0
29JUN27 150.00 P 0.00 0.00 0.00 8.22 -0.11 24 0 664 0
29JUN27 152.50 P 0.00 0.00 0.00 9.29 -0.13 24 0 435 0
29JUN27 155.00 P 0.00 0.00 0.00 10.48 -0.14 24 0 754 0
29JUN27 157.50 P 0.00 0.00 0.00 11.69 -0.15 24 0 300 0
29JUN27 160.00 P 0.00 0.00 0.00 13.05 -0.16 24 0 1,575 0
29JUN27 162.50 P 0.00 0.00 0.00 14.45 -0.18 24 0 527 0
29JUN27 165.00 P 0.00 0.00 0.00 15.94 -0.20 25 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 17.59 -0.23 25 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 19.26 -0.25 25 0 62 0
29JUN27 172.50 P 0.00 0.00 0.00 20.37 -0.25 24 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 22.17 -0.95 24 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 23.98 -1.03 24 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 26.62 -0.31 26 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 28.65 -0.32 26 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 30.70 -0.34 26 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 32.78 -0.35 27 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 34.95 -0.33 27 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 37.16 -0.34 28 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 39.38 -0.35 28 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 41.65 -0.33 28 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 43.98 -0.31 29 0 60 0
29JUN27 205.00 P 0.00 0.00 0.00 48.68 -0.04 30 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 53.51 +0.09 31 0 171 0
29JUN27 215.00 P 0.00 0.00 0.00 58.37 +0.07 33 0 379 0
29JUN27 220.00 P 0.00 0.00 0.00 63.14 +0.36 34 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 67.93 +0.25 34 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 72.75 +0.25 35 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 77.58 +0.38 36 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 82.46 +0.34 37 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 87.33 +0.30 38 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 92.21 +0.38 38 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 97.15 +0.44 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 102.06 +0.43 40 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 106.99 +0.47 41 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 111.85 +0.34 41 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 116.78 +0.35 42 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 121.70 +0.39 43 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 126.63 +0.39 43 0 0 0
29SEP27 82.50 P 0.86 0.86 0.86 0.03 -0.01 25 2 5 +2
29SEP27 85.00 P 0.00 0.00 0.00 0.05 0.00 25 0 201 0
29SEP27 87.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 20 0
29SEP27 90.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 131 0
29SEP27 92.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 62 0
29SEP27 95.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 7 0
29SEP27 97.50 P 0.00 0.00 0.00 0.22 -0.02 24 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 0.28 -0.03 24 0 25 0
29SEP27 102.50 P 0.00 0.00 0.00 0.37 -0.04 24 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.48 -0.04 24 0 9 0
29SEP27 107.50 P 0.00 0.00 0.00 0.61 -0.06 24 0 2 0
29SEP27 110.00 P 0.00 0.00 0.00 0.77 -0.07 24 0 3 0
29SEP27 112.50 P 0.00 0.00 0.00 0.95 -0.09 24 0 15 0
29SEP27 115.00 P 0.00 0.00 0.00 1.21 -0.07 24 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 1.46 -0.07 24 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 1.78 -0.09 24 0 48 0
29SEP27 122.50 P 0.00 0.00 0.00 2.12 -0.09 24 0 10 0
29SEP27 125.00 P 0.00 0.00 0.00 2.52 -0.11 24 0 25 0
29SEP27 127.50 P 0.00 0.00 0.00 2.98 -0.11 24 0 32 0
29SEP27 130.00 P 0.00 0.00 0.00 3.45 -0.13 24 0 16 0
29SEP27 132.50 P 0.00 0.00 0.00 4.05 -0.14 24 0 14 0
29SEP27 135.00 P 0.00 0.00 0.00 4.65 -0.15 24 0 17 0
29SEP27 137.50 P 0.00 0.00 0.00 5.33 -0.16 24 0 9 0
29SEP27 140.00 P 0.00 0.00 0.00 6.10 -0.17 24 0 1,579 0
29SEP27 142.50 P 0.00 0.00 0.00 6.88 -0.17 24 0 147 0
29SEP27 145.00 P 9.50 9.50 8.98 7.77 -0.20 24 31 115 +30
29SEP27 147.50 P 0.00 0.00 0.00 8.74 -0.20 24 0 140 0
29SEP27 150.00 P 0.00 0.00 0.00 9.71 -0.21 24 0 167 0
29SEP27 152.50 P 0.00 0.00 0.00 10.83 -0.22 24 0 62 0
29SEP27 155.00 P 0.00 0.00 0.00 12.00 -0.23 24 0 75 0
29SEP27 157.50 P 0.00 0.00 0.00 13.19 -0.23 24 0 33 0
29SEP27 160.00 P 0.00 0.00 0.00 14.52 -0.24 24 0 221 0
29SEP27 162.50 P 0.00 0.00 0.00 15.90 -0.24 24 0 118 0
29SEP27 165.00 P 0.00 0.00 0.00 17.30 -0.25 24 0 33 0
29SEP27 167.50 P 0.00 0.00 0.00 18.97 -0.18 25 0 4 0
29SEP27 170.00 P 0.00 0.00 0.00 20.71 -0.11 25 0 118 0
29SEP27 172.50 P 0.00 0.00 0.00 22.46 -0.05 25 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 24.28 +0.01 25 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 26.21 +0.08 26 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 28.15 +0.14 26 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 30.12 +0.20 26 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 32.15 +0.22 27 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 34.26 +0.27 27 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 36.39 +0.33 27 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 38.53 +0.41 28 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 40.70 +0.35 28 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 42.96 +0.54 29 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 45.23 +0.66 29 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 49.82 +0.98 30 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 54.43 +1.01 31 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 59.02 +0.72 31 0 40 0
29SEP27 220.00 P 0.00 0.00 0.00 63.70 +0.49 32 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 68.57 +0.89 33 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 72.86 +0.36 32 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 77.67 +0.47 33 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 82.52 +0.40 34 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 87.37 +0.34 35 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 92.24 +0.41 35 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 97.15 +0.44 36 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 102.06 +0.43 37 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 106.99 +0.47 38 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 111.89 +0.38 38 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 116.78 +0.35 39 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 121.71 +0.40 39 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 126.63 +0.39 40 0 0 0
TOTAL PUT 10,350 219,650 -2,488
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.115
29SEP26 4.70 C 0.00 0.00 0.00 2.42 -0.05 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.32 -0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.37 -0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.62 -0.05 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.37 -0.05 0 0 0 0
29SEP26 7.00 C 0.16 0.16 0.09 0.12 -0.06 0 1,206 0 -3,442
29SEP26 7.25 C 0.00 0.00 0.00 0.00 -0.02 0 0 4,679 0
29SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,008 0
29SEP26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 293 0
29SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.42 -0.07 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.22 -0.07 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.12 -0.07 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.87 -0.07 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.62 -0.07 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.38 -0.06 28 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.13 -0.06 19 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.63 -0.05 0 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.39 -0.06 13 0 948 0
29OCT26 7.00 C 0.22 0.22 0.20 0.20 -0.04 15 1,290 1,347 -821
29OCT26 7.25 C 0.09 0.11 0.08 0.08 -0.02 15 1,850 3,084 +1,197
29OCT26 7.50 C 0.04 0.04 0.03 0.03 0.00 17 150 815 +150
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.34 -0.06 39 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.24 -0.06 35 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.13 -0.07 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.88 -0.07 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.63 -0.07 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.38 -0.08 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.14 -0.07 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.90 -0.05 17 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.66 -0.05 16 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.44 -0.05 15 0 449 0
27NOV26 7.00 C 0.29 0.30 0.26 0.26 -0.04 15 1,854 699 -528
27NOV26 7.25 C 0.16 0.17 0.14 0.14 -0.02 16 2,355 1,699 +418
27NOV26 7.50 C 0.08 0.08 0.07 0.06 -0.02 15 60 807 +26
27NOV26 7.75 C 0.04 0.04 0.04 0.03 0.00 17 60 103 +60
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 16 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.45 -0.07 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.35 -0.07 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.26 -0.05 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.16 -0.05 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.91 -0.06 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.66 -0.07 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.42 -0.06 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.92 -0.05 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.70 -0.06 16 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 0.49 -0.05 16 0 369 0
30DEC26 7.00 C 0.35 0.35 0.35 0.32 -0.03 16 30 471 -30
30DEC26 7.25 C 0.22 0.24 0.19 0.19 -0.02 15 1,161 727 +101
30DEC26 7.50 C 0.13 0.13 0.11 0.11 -0.01 16 660 496 -360
30DEC26 7.75 C 0.00 0.00 0.00 0.06 0.00 16 0 407 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 16 0 305 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 18 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.51 -0.06 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.41 -0.06 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.31 -0.06 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.21 -0.06 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.97 -0.06 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.72 -0.06 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.48 -0.06 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.25 -0.05 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.01 -0.03 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.80 -0.03 17 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.63 -0.01 18 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.46 -0.01 17 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 -0.01 17 0 153 0
30MAR27 7.50 C 0.25 0.25 0.24 0.23 -0.01 17 95 517 -60
30MAR27 7.75 C 0.19 0.20 0.19 0.16 +0.01 17 207 644 +30
30MAR27 8.00 C 0.12 0.14 0.12 0.11 +0.01 17 490 610 +460
30MAR27 8.25 C 0.09 0.09 0.08 0.07 +0.01 17 330 216 +126
30MAR27 8.50 C 0.07 0.07 0.06 0.05 +0.01 18 270 275 +270
30MAR27 8.75 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.55 -0.06 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.45 -0.06 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.35 -0.07 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.26 -0.06 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.02 -0.06 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.78 -0.05 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.54 -0.05 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.31 -0.04 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.06 -0.03 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.86 -0.02 17 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.69 0.00 17 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.55 +0.02 18 0 478 0
29JUN27 7.25 C 0.00 0.00 0.00 0.42 +0.01 18 0 210 0
29JUN27 7.50 C 0.00 0.00 0.00 0.31 +0.01 17 0 301 0
29JUN27 7.75 C 0.26 0.26 0.25 0.22 +0.01 17 116 356 +111
29JUN27 8.00 C 0.20 0.20 0.19 0.16 +0.02 17 420 222 -60
29JUN27 8.25 C 0.14 0.14 0.13 0.11 +0.01 17 210 117 +79
29JUN27 8.50 C 0.12 0.12 0.10 0.08 +0.02 18 290 490 +30
29JUN27 8.75 C 0.09 0.09 0.07 0.05 +0.01 17 266 546 +116
29JUN27 9.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 60 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.35 -0.07 29 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.26 -0.06 29 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.02 -0.06 26 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.78 -0.06 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.55 -0.05 22 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.32 -0.05 20 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.09 -0.02 18 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.91 -0.04 18 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.73 -0.03 18 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.58 -0.02 17 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.46 -0.01 17 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.36 0.00 18 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.28 +0.01 18 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 0.22 +0.02 18 0 10 0
29SEP27 8.25 C 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.13 +0.01 18 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
TOTAL CALL 13,370 25,435 -2,127
29SEP26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,600 0
29SEP26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,815 0
29SEP26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,199 0
29SEP26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,480 0
29SEP26 7.25 P 0.14 0.14 0.13 0.14 +0.04 0 3,214 0 -3,269
29SEP26 7.50 P 0.00 0.00 0.00 0.39 +0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.64 +0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.14 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.39 +0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.89 +0.04 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 27 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 642 0
29OCT26 6.75 P 0.03 0.03 0.03 0.02 0.00 16 20 471 +20
29OCT26 7.00 P 0.08 0.08 0.08 0.08 +0.01 16 247 2,630 0
29OCT26 7.25 P 0.20 0.21 0.20 0.21 +0.03 17 1,055 3,276 +505
29OCT26 7.50 P 0.00 0.00 0.00 0.41 +0.04 19 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.64 +0.05 20 0 181 0
29OCT26 8.00 P 0.00 0.00 0.00 0.89 +0.04 26 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.14 +0.04 31 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.40 +0.05 40 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.65 +0.05 46 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.90 +0.05 51 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.15 +0.05 55 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.40 +0.05 59 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.65 +0.05 64 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 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 39 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 +0.01 17 0 169 0
27NOV26 6.75 P 0.00 0.00 0.00 0.06 +0.02 17 0 671 0
27NOV26 7.00 P 0.13 0.15 0.13 0.13 +0.03 17 1,075 444 -38
27NOV26 7.25 P 0.26 0.27 0.24 0.26 +0.05 17 2,094 1,357 +846
27NOV26 7.50 P 0.00 0.00 0.00 0.44 +0.05 18 0 430 0
27NOV26 7.75 P 0.00 0.00 0.00 0.64 +0.05 16 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.89 +0.04 20 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.14 +0.04 24 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.40 +0.05 31 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.66 +0.06 37 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.91 +0.06 41 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.16 +0.06 44 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.41 +0.06 48 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.66 +0.06 51 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 23 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 +0.01 18 0 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 728 0
30DEC26 6.75 P 0.10 0.10 0.09 0.08 +0.01 16 555 1,153 0
30DEC26 7.00 P 0.19 0.19 0.16 0.16 +0.03 16 1,239 387 -1
30DEC26 7.25 P 0.30 0.30 0.28 0.29 +0.04 16 462 873 0
30DEC26 7.50 P 0.00 0.00 0.00 0.46 +0.04 17 0 855 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 +0.04 15 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.89 +0.04 17 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.14 +0.04 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.40 +0.05 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 +0.06 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.91 +0.06 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.16 +0.06 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.41 +0.06 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.66 +0.06 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.89 +0.04 40 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 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 18 0 8 0
30MAR27 6.25 P 0.06 0.06 0.06 0.05 +0.01 17 10 436 +10
30MAR27 6.50 P 0.10 0.11 0.09 0.10 +0.03 17 150 551 -7
30MAR27 6.75 P 0.18 0.18 0.17 0.16 +0.04 17 90 470 -90
30MAR27 7.00 P 0.26 0.26 0.24 0.24 +0.04 16 110 611 -60
30MAR27 7.25 P 0.00 0.00 0.00 0.38 +0.06 17 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.54 +0.07 18 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.71 +0.06 17 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.91 +0.05 16 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.14 +0.04 17 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 1.40 +0.05 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.66 +0.06 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.91 +0.06 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.16 +0.06 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.41 +0.06 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.66 +0.06 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.89 +0.04 32 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.04 +0.01 17 0 750 0
29JUN27 6.00 P 0.10 0.10 0.07 0.08 +0.03 18 1,410 326 -674
29JUN27 6.25 P 0.11 0.13 0.11 0.13 +0.04 18 1,019 778 +398
29JUN27 6.50 P 0.18 0.19 0.18 0.19 +0.05 17 60 913 -60
29JUN27 6.75 P 0.25 0.26 0.25 0.28 +0.06 17 150 339 -90
29JUN27 7.00 P 0.38 0.38 0.38 0.39 +0.06 17 60 95 -60
29JUN27 7.25 P 0.00 0.00 0.00 0.52 +0.06 16 0 90 0
29JUN27 7.50 P 0.00 0.00 0.00 0.67 +0.06 16 0 120 0
29JUN27 7.75 P 0.00 0.00 0.00 0.87 +0.06 17 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.07 +0.07 17 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.26 +0.08 16 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.47 +0.07 15 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.70 +0.07 14 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.93 +0.07 12 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.66 +0.05 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 3 0
29SEP27 5.75 P 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.12 +0.02 18 0 40 0
29SEP27 6.25 P 0.00 0.00 0.00 0.18 +0.03 18 0 26 0
29SEP27 6.50 P 0.00 0.00 0.00 0.26 +0.04 18 0 18 0
29SEP27 6.75 P 0.00 0.00 0.00 0.36 +0.05 18 0 5 0
29SEP27 7.00 P 0.45 0.45 0.45 0.47 +0.05 18 65 83 +61
29SEP27 7.25 P 0.00 0.00 0.00 0.61 +0.06 18 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.78 +0.07 19 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.95 +0.07 18 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.12 +0.06 18 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.35 +0.09 19 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.55 +0.08 19 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.76 +0.07 19 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.98 +0.07 18 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.21 +0.07 18 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.44 +0.07 18 0 0 0
TOTAL PUT 13,085 31,358 -2,509
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$ 26.360
29SEP26 18.00 C 0.00 0.00 0.00 8.36 +0.06 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.86 +0.06 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.36 +0.06 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.86 +0.06 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.36 +0.06 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.36 +0.06 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.36 +0.06 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.36 +0.06 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.36 +0.06 0 0 0 -10
29SEP26 25.00 C 1.36 1.36 1.36 1.36 +0.06 0 18 0 -40
29SEP26 26.00 C 0.40 0.40 0.30 0.36 -0.02 0 13 0 -407
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 274 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 852 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 703 0
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 8.39 +0.05 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.89 +0.04 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.40 +0.05 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.90 +0.05 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.40 +0.05 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.40 +0.05 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.42 +0.06 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.43 +0.06 23 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.47 +0.06 22 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 1.61 +0.09 22 0 155 0
29OCT26 26.00 C 0.00 0.00 0.00 0.91 +0.05 22 0 158 0
29OCT26 27.00 C 0.40 0.43 0.40 0.43 +0.01 22 28 148 +26
29OCT26 28.00 C 0.21 0.21 0.20 0.18 +0.02 22 41 115 +26
29OCT26 29.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 104 0
29OCT26 30.00 C 0.02 0.02 0.02 0.02 0.00 23 11 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 41 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 51 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
27NOV26 18.50 C 0.00 0.00 0.00 7.94 +0.09 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.45 +0.06 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.95 +0.05 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.46 +0.01 25 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.48 +0.08 27 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.49 +0.06 23 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.54 +0.05 23 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.67 +0.05 24 0 90 0
27NOV26 25.00 C 1.92 1.92 1.92 1.90 +0.02 24 8 67 +8
27NOV26 26.00 C 1.26 1.26 1.26 1.25 +0.02 23 10 41 +10
27NOV26 27.00 C 0.00 0.00 0.00 0.76 +0.02 23 0 15 0
27NOV26 28.00 C 0.48 0.48 0.48 0.44 +0.01 23 4 106 0
27NOV26 29.00 C 0.26 0.26 0.20 0.24 +0.01 23 23 147 +20
27NOV26 30.00 C 0.00 0.00 0.00 0.12 0.00 23 0 113 0
27NOV26 31.00 C 0.00 0.00 0.00 0.06 0.00 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 0.01 -0.01 23 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 29 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 8.51 +0.08 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.01 +0.13 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.52 +0.07 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.03 +0.08 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.55 +0.10 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.58 +0.09 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.60 +0.02 24 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 3.69 +0.04 23 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 2.87 +0.04 23 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 2.15 +0.10 23 0 104 0
30DEC26 26.00 C 0.00 0.00 0.00 1.55 +0.03 23 0 103 0
30DEC26 27.00 C 0.00 0.00 0.00 1.05 +0.01 23 0 35 0
30DEC26 28.00 C 0.00 0.00 0.00 0.69 +0.01 23 0 361 0
30DEC26 29.00 C 0.38 0.38 0.38 0.43 +0.01 23 15 195 0
30DEC26 30.00 C 0.22 0.22 0.22 0.26 +0.01 23 2 246 0
30DEC26 31.00 C 0.00 0.00 0.00 0.16 +0.01 23 0 76 0
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 23 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.01 22 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 8.71 +0.09 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.23 +0.09 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.75 +0.09 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.27 +0.15 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.80 +0.15 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.81 +0.01 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.91 +0.05 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.09 +0.02 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.40 +0.05 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.74 0.00 24 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 2.16 0.00 24 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 1.66 +0.01 23 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 1.26 +0.01 23 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 0.94 0.00 23 0 106 0
30MAR27 30.00 C 0.00 0.00 0.00 0.68 0.00 23 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.49 -0.01 23 0 258 0
30MAR27 32.00 C 0.00 0.00 0.00 0.35 -0.01 23 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.24 -0.01 23 0 145 0
30MAR27 34.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.11 -0.01 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 0.05 -0.01 23 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 8.88 +0.13 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.41 +0.13 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.94 +0.13 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.48 +0.15 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.02 +0.14 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.07 +0.07 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.22 +0.07 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.37 +0.03 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.74 +0.03 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.09 0.00 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.52 -0.01 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.03 -0.02 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.62 -0.01 24 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.28 0.00 24 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.00 0.00 24 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.77 -0.01 24 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.59 -0.01 24 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.44 -0.01 23 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.33 -0.01 23 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.25 -0.01 24 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 20 0
29JUN27 37.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 8.43 +0.14 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.96 +0.14 28 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.51 +0.14 28 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.06 +0.14 27 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.13 +0.07 25 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.31 +0.07 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.57 +0.11 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.88 -0.03 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.28 -0.03 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.72 -0.04 23 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 2.29 -0.07 24 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 1.88 -0.04 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.56 -0.03 24 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.27 -0.04 24 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 1.05 -0.03 24 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.85 -0.04 24 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 0.68 -0.04 24 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.56 -0.03 24 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.47 -0.03 24 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.37 -0.03 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
TOTAL CALL 173 11,322 -367
29SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 268 0
29SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
29SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
29SEP26 26.00 P 0.01 0.01 0.01 0.00 -0.07 0 5 596 -3
29SEP26 27.00 P 0.00 0.00 0.00 0.64 -0.07 0 0 0 -551
29SEP26 28.00 P 0.00 0.00 0.00 1.64 -0.06 0 0 0 -17
29SEP26 29.00 P 0.00 0.00 0.00 2.64 -0.06 0 0 0 -88
29SEP26 30.00 P 0.00 0.00 0.00 3.64 -0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.64 -0.17 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.64 -0.22 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.64 -0.22 0 0 0 -10
29SEP26 34.00 P 0.00 0.00 0.00 7.64 -0.22 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.64 -0.18 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.64 -0.08 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.64 -0.18 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.64 -0.18 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.64 -0.22 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.64 -0.18 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.64 -0.08 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.64 -0.08 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.64 -0.22 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.64 -0.22 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 0.06 0.00 23 0 71 0
29OCT26 25.00 P 0.00 0.00 0.00 0.19 -0.01 23 0 82 0
29OCT26 26.00 P 0.47 0.47 0.47 0.49 -0.03 22 4 196 +4
29OCT26 27.00 P 0.00 0.00 0.00 1.03 -0.05 22 0 118 0
29OCT26 28.00 P 0.00 0.00 0.00 1.77 -0.04 22 0 66 0
29OCT26 29.00 P 0.00 0.00 0.00 2.66 -0.06 22 0 83 0
29OCT26 30.00 P 0.00 0.00 0.00 3.64 -0.06 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.65 -0.16 31 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.65 -0.21 37 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.65 -0.21 41 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.65 -0.21 46 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.65 -0.17 50 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.65 -0.07 54 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.65 -0.17 58 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.65 -0.17 62 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.65 -0.21 66 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 35 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 30 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 0.00 25 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.08 0.00 24 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.19 -0.02 23 0 87 0
27NOV26 25.00 P 0.00 0.00 0.00 0.43 -0.02 24 0 82 0
27NOV26 26.00 P 0.78 0.78 0.78 0.79 -0.03 24 15 204 +15
27NOV26 27.00 P 1.27 1.32 1.27 1.30 -0.04 23 25 226 +15
27NOV26 28.00 P 1.87 2.01 1.87 1.97 -0.05 23 30 61 +15
27NOV26 29.00 P 0.00 0.00 0.00 2.78 -0.06 23 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.68 -0.06 23 0 90 0
27NOV26 31.00 P 0.00 0.00 0.00 4.65 -0.19 25 0 30 0
27NOV26 32.00 P 0.00 0.00 0.00 5.65 -0.21 28 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.65 -0.21 32 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.65 -0.21 36 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.65 -0.17 39 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.65 -0.14 42 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.65 -0.18 45 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.65 -0.17 48 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.65 -0.21 51 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 0.00 24 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 0.00 24 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.34 -0.02 24 0 173 0
30DEC26 25.00 P 0.00 0.00 0.00 0.62 -0.02 24 0 393 0
30DEC26 26.00 P 0.00 0.00 0.00 1.00 -0.03 23 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.51 -0.04 23 0 122 0
30DEC26 28.00 P 0.00 0.00 0.00 2.16 -0.03 23 0 37 0
30DEC26 29.00 P 0.00 0.00 0.00 2.91 -0.06 23 0 85 0
30DEC26 30.00 P 0.00 0.00 0.00 3.76 -0.06 23 0 40 0
30DEC26 31.00 P 0.00 0.00 0.00 4.67 -0.17 23 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.65 -0.21 24 0 110 0
30DEC26 33.00 P 0.00 0.00 0.00 6.65 -0.21 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.65 -0.21 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.65 -0.17 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.65 -0.14 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.65 -0.18 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.65 -0.17 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.65 -0.21 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.65 -0.17 46 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.65 -0.08 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.65 -0.08 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.65 -0.21 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.65 -0.21 54 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 0.00 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.03 0.00 23 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.24 -0.02 23 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 0.41 -0.03 23 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.66 -0.03 23 0 38 0
30MAR27 25.00 P 0.00 0.00 0.00 0.98 -0.07 23 0 35 0
30MAR27 26.00 P 0.00 0.00 0.00 1.39 -0.04 23 0 107 0
30MAR27 27.00 P 0.00 0.00 0.00 1.87 -0.08 22 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.51 -0.01 23 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.21 -0.07 23 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 3.98 -0.07 23 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 4.82 -0.15 23 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 5.77 -0.09 24 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.66 -0.20 23 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.65 -0.21 25 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.65 -0.17 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.65 -0.14 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.65 -0.18 31 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.65 -0.17 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.65 -0.21 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.65 -0.17 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.65 -0.08 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.65 -0.08 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.65 -0.21 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.65 -0.21 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.21 -0.02 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.35 -0.03 23 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.55 -0.02 23 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.80 -0.03 23 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 1.12 -0.02 23 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 1.52 -0.03 23 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 1.98 -0.07 23 0 36 0
29JUN27 27.00 P 0.00 0.00 0.00 2.53 -0.03 23 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.15 -0.03 23 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.82 -0.05 23 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.62 -0.06 23 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.40 -0.24 23 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.23 -0.09 23 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.08 -0.09 23 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.97 -0.09 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.88 -0.08 23 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.80 -0.08 23 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.73 -0.10 23 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.65 -0.17 21 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.65 -0.21 23 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.65 -0.17 26 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.30 -0.03 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.37 -0.04 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.56 -0.05 24 0 3 0
29SEP27 22.00 P 0.00 0.00 0.00 0.81 -0.05 25 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 1.10 -0.03 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.47 -0.06 24 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 1.92 -0.04 25 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.40 -0.04 24 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 2.96 -0.04 25 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 3.58 -0.04 25 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 4.25 -0.01 25 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.98 -0.02 25 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 5.73 -0.09 25 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.53 -0.08 25 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.36 -0.08 25 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.21 -0.08 25 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.08 -0.08 25 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.97 -0.08 25 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.81 -0.15 23 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.72 -0.15 22 0 0 0
TOTAL PUT 79 5,842 -620
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$ 5.930
29SEP26 4.20 C 0.00 0.00 0.00 1.73 -0.03 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.63 -0.02 0 0 0 -1
29SEP26 4.40 C 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.43 -0.03 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29SEP26 5.00 C 0.94 0.94 0.94 0.93 -0.02 0 1 0 -1
29SEP26 5.25 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 -10
29SEP26 5.50 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 -745
29SEP26 5.75 C 0.20 0.20 0.19 0.18 -0.02 0 106 0 -707
29SEP26 6.00 C 0.02 0.02 0.02 0.00 -0.03 0 5 2,301 -5
29SEP26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,548 0
29SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 497 0
29SEP26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 648 0
29SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.05 -0.02 37 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.96 -0.02 39 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.72 -0.02 34 0 142 0
29OCT26 5.50 C 0.00 0.00 0.00 0.51 -0.02 33 0 220 0
29OCT26 5.75 C 0.33 0.33 0.33 0.33 -0.01 32 10 1,032 0
29OCT26 6.00 C 0.20 0.20 0.20 0.19 -0.01 31 1 539 0
29OCT26 6.25 C 0.11 0.12 0.11 0.11 -0.01 33 246 922 +84
29OCT26 6.50 C 0.08 0.08 0.07 0.05 -0.01 32 7 555 +7
29OCT26 6.75 C 0.04 0.04 0.04 0.03 0.00 34 30 100 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.46 -0.02 36 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.36 -0.02 33 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.28 -0.01 40 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.18 -0.01 37 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.08 -0.01 34 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.99 -0.02 34 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.77 0.00 32 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.57 -0.02 31 0 310 0
27NOV26 5.75 C 0.00 0.00 0.00 0.41 -0.03 31 0 451 0
27NOV26 6.00 C 0.32 0.32 0.28 0.28 -0.01 31 30 128 +27
27NOV26 6.25 C 0.00 0.00 0.00 0.19 -0.01 32 0 495 0
27NOV26 6.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 205 0
27NOV26 6.75 C 0.00 0.00 0.00 0.08 0.00 33 0 115 0
27NOV26 7.00 C 0.00 0.00 0.00 0.05 0.00 33 0 5 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 0.00 33 0 100 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.67 -0.02 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.57 -0.02 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.48 -0.03 33 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.40 -0.02 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.31 -0.01 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.21 -0.01 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.12 -0.02 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.02 -0.02 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.82 -0.03 31 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.64 -0.02 31 0 110 0
30DEC26 5.75 C 0.00 0.00 0.00 0.49 -0.02 31 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 -0.03 31 0 363 0
30DEC26 6.25 C 0.00 0.00 0.00 0.26 -0.03 31 0 904 0
30DEC26 6.50 C 0.22 0.22 0.19 0.18 -0.02 31 4 461 +3
30DEC26 6.75 C 0.00 0.00 0.00 0.13 -0.01 31 0 644 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 681 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 -0.01 32 0 251 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 33 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 33 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 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 0.00 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.75 -0.01 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.66 -0.01 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.57 -0.01 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.48 -0.01 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.39 -0.01 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.30 -0.01 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.23 -0.01 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.15 -0.01 32 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.96 -0.01 31 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.80 -0.03 31 0 30 0
30MAR27 5.75 C 0.00 0.00 0.00 0.67 -0.02 32 0 538 0
30MAR27 6.00 C 0.00 0.00 0.00 0.54 -0.03 31 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 -0.02 32 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.35 -0.02 32 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.28 -0.01 32 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.22 -0.01 32 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 -0.01 32 0 207 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.01 31 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.01 32 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 0.00 32 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 33 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 33 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 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 32 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.90 -0.02 37 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.77 -0.02 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.68 -0.02 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.60 -0.01 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.51 -0.02 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.43 -0.02 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.35 -0.06 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.31 -0.02 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.24 -0.01 33 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 1.06 -0.01 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.90 -0.01 32 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.76 -0.01 32 10 70 +10
29JUN27 6.00 C 0.00 0.00 0.00 0.63 -0.01 31 10 508 0
29JUN27 6.25 C 0.59 0.59 0.59 0.52 -0.01 31 6 650 +6
29JUN27 6.50 C 0.00 0.00 0.00 0.43 -0.01 31 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.35 -0.01 31 0 1,017 0
29JUN27 7.00 C 0.00 0.00 0.00 0.28 -0.01 30 0 157 0
29JUN27 7.25 C 0.00 0.00 0.00 0.23 0.00 31 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.18 -0.01 30 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 0.00 31 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 0.00 31 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 -0.01 30 0 138 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 0.00 31 0 225 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 0.00 31 0 42 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 0.00 31 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.02 0.00 30 0 54 0
29SEP27 4.30 C 0.00 0.00 0.00 1.80 -0.01 33 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.71 -0.02 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.63 -0.02 33 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.55 -0.02 33 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.48 -0.01 33 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.40 -0.02 33 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.33 -0.02 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.26 -0.02 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.11 -0.02 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.97 -0.02 34 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 0.84 0.00 33 0 39 0
29SEP27 6.00 C 0.00 0.00 0.00 0.73 -0.01 34 0 165 0
29SEP27 6.25 C 0.00 0.00 0.00 0.63 -0.01 34 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.54 -0.01 34 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.46 -0.01 34 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.39 -0.01 33 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.33 -0.01 33 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.28 -0.01 33 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.24 0.00 33 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.17 0.00 33 0 152 0
TOTAL CALL 466 30,467 -1,332
29SEP26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29SEP26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29SEP26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
29SEP26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,910 0
29SEP26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,291 0
29SEP26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,423 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.01 0 0 0 -1,698
29SEP26 6.25 P 0.00 0.00 0.00 0.32 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 -55
29SEP26 6.75 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 -26
29SEP26 7.00 P 0.00 0.00 0.00 1.07 +0.02 0 0 0 -30
29SEP26 7.25 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.82 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.07 +0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.57 +0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.82 +0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.57 +0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.82 +0.02 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 60 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 0.00 35 0 59 0
29OCT26 5.25 P 0.02 0.02 0.02 0.02 -0.01 31 29 319 -14
29OCT26 5.50 P 0.06 0.06 0.06 0.05 -0.01 30 1 300 0
29OCT26 5.75 P 0.12 0.12 0.12 0.13 0.00 31 21 693 +6
29OCT26 6.00 P 0.00 0.00 0.00 0.25 0.00 32 0 176 0
29OCT26 6.25 P 0.00 0.00 0.00 0.42 +0.01 33 0 27 0
29OCT26 6.50 P 0.59 0.59 0.59 0.62 +0.01 34 2 0 -2
29OCT26 6.75 P 0.00 0.00 0.00 0.84 +0.01 34 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.82 +0.02 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.07 +0.02 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.57 +0.02 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 0.00 32 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
27NOV26 4.90 P 0.00 0.00 0.00 0.02 0.00 32 0 224 0
27NOV26 5.00 P 0.00 0.00 0.00 0.03 0.00 32 0 201 0
27NOV26 5.25 P 0.00 0.00 0.00 0.06 0.00 31 0 247 0
27NOV26 5.50 P 0.10 0.11 0.10 0.11 0.00 30 35 619 0
27NOV26 5.75 P 0.00 0.00 0.00 0.20 0.00 31 0 325 0
27NOV26 6.00 P 0.00 0.00 0.00 0.33 +0.01 32 0 172 0
27NOV26 6.25 P 0.00 0.00 0.00 0.49 +0.01 33 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.68 +0.01 34 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.88 +0.01 33 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.10 0.00 34 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.33 0.00 33 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.82 +0.02 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.07 +0.02 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.32 +0.02 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 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 0.00 30 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 0.00 31 0 143 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 -0.01 30 0 186 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 0.00 32 0 938 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 0.00 31 0 192 0
30DEC26 5.50 P 0.15 0.15 0.15 0.16 -0.01 30 10 453 +10
30DEC26 5.75 P 0.00 0.00 0.00 0.27 -0.01 31 0 123 0
30DEC26 6.00 P 0.00 0.00 0.00 0.38 0.00 30 0 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.54 +0.01 31 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.73 +0.01 33 0 230 0
30DEC26 6.75 P 0.87 0.87 0.87 0.92 0.00 32 15 60 +15
30DEC26 7.00 P 0.00 0.00 0.00 1.14 +0.01 34 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.36 +0.01 34 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.59 +0.01 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.08 +0.02 38 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.57 +0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.82 +0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.57 +0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.82 +0.02 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 0.00 31 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.06 -0.01 30 0 98 0
30MAR27 4.70 P 0.00 0.00 0.00 0.07 -0.01 30 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.09 0.00 30 0 34 0
30MAR27 4.90 P 0.00 0.00 0.00 0.11 0.00 30 0 62 0
30MAR27 5.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 145 0
30MAR27 5.25 P 0.00 0.00 0.00 0.20 0.00 31 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.28 -0.01 30 0 111 0
30MAR27 5.75 P 0.00 0.00 0.00 0.39 0.00 31 0 87 0
30MAR27 6.00 P 0.00 0.00 0.00 0.52 +0.01 31 0 106 0
30MAR27 6.25 P 0.00 0.00 0.00 0.67 +0.01 31 0 121 0
30MAR27 6.50 P 0.00 0.00 0.00 0.84 +0.01 32 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.04 +0.02 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.24 +0.02 34 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.43 -0.01 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.65 -0.01 34 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.87 -0.02 33 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.10 0.00 34 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.33 -0.01 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.82 +0.01 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.08 +0.02 39 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.32 +0.01 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.57 +0.02 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.82 +0.02 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.07 0.00 29 0 23 0
29JUN27 4.30 P 0.00 0.00 0.00 0.09 +0.01 30 0 165 0
29JUN27 4.40 P 0.00 0.00 0.00 0.11 +0.01 30 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.12 0.00 29 0 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.15 +0.01 30 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.17 0.00 29 0 70 0
29JUN27 4.80 P 0.00 0.00 0.00 0.20 +0.01 30 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.23 0.00 30 0 33 0
29JUN27 5.00 P 0.00 0.00 0.00 0.26 0.00 29 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.36 +0.01 30 0 2,500 0
29JUN27 5.50 P 0.00 0.00 0.00 0.47 +0.01 30 0 273 0
29JUN27 5.75 P 0.00 0.00 0.00 0.59 +0.01 29 10 151 0
29JUN27 6.00 P 0.00 0.00 0.00 0.73 +0.01 29 10 76 +10
29JUN27 6.25 P 0.00 0.00 0.00 0.88 +0.01 28 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.05 +0.01 28 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.23 +0.01 28 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.42 +0.02 27 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.62 +0.02 27 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.82 +0.01 25 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.03 +0.01 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.25 +0.02 20 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.69 +0.02 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.24 +0.11 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.48 +0.02 29 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.72 +0.02 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.96 +0.02 29 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.17 +0.01 33 0 42 0
29SEP27 4.40 P 0.00 0.00 0.00 0.19 0.00 32 0 7 0
29SEP27 4.50 P 0.00 0.00 0.00 0.22 0.00 33 0 61 0
29SEP27 4.60 P 0.00 0.00 0.00 0.24 0.00 32 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.28 +0.01 33 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.31 +0.01 32 0 5 0
29SEP27 4.90 P 0.00 0.00 0.00 0.34 +0.01 32 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.38 +0.01 32 0 35 0
29SEP27 5.25 P 0.00 0.00 0.00 0.48 +0.01 32 0 131 0
29SEP27 5.50 P 0.55 0.55 0.55 0.60 +0.01 32 5 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.73 +0.01 32 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 0.87 +0.01 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.02 +0.01 31 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.20 +0.01 32 0 45 0
29SEP27 6.75 P 0.00 0.00 0.00 1.38 -0.01 32 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.58 0.00 33 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.78 +0.02 33 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.98 +0.01 33 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.19 +0.02 33 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.41 +0.02 33 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.62 +0.02 33 0 0 0
TOTAL PUT 138 20,454 -1,784
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$ 106.700
29SEP26 37.00 C 0.00 0.00 0.00 69.70 +0.96 0 0 0 -23
29SEP26 38.00 C 0.00 0.00 0.00 68.70 +0.84 0 0 0 -2
29SEP26 39.00 C 0.00 0.00 0.00 67.70 +1.02 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 66.70 +0.68 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 65.70 +1.06 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 64.70 +0.86 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 63.70 +1.05 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 62.70 +1.12 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 61.70 +0.94 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 60.70 +0.95 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 59.70 +1.02 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 58.70 +0.68 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 57.70 +1.31 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 56.70 +0.79 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 54.20 +1.30 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.70 +0.50 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.20 +1.01 0 0 0 -1
29SEP26 60.00 C 0.00 0.00 0.00 46.70 +1.22 0 0 0 -40
29SEP26 62.50 C 43.40 43.40 43.40 44.20 +1.24 0 1 0 -1
29SEP26 65.00 C 0.00 0.00 0.00 41.70 +1.14 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.20 +0.85 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.70 +1.29 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.20 +1.12 0 0 0 -8
29SEP26 75.00 C 0.00 0.00 0.00 31.70 +0.87 0 0 0 -6
29SEP26 77.50 C 0.00 0.00 0.00 29.20 +0.89 0 0 0 -10
29SEP26 80.00 C 0.00 0.00 0.00 26.70 +1.15 0 0 0 -28
29SEP26 82.50 C 24.08 24.08 24.08 24.20 +1.00 0 1 0 -1
29SEP26 85.00 C 0.00 0.00 0.00 21.70 +0.78 0 0 0 -2
29SEP26 87.50 C 0.00 0.00 0.00 19.20 +0.86 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 16.70 +1.12 0 0 0 -17
29SEP26 92.50 C 0.00 0.00 0.00 14.20 +1.39 0 0 0 -2
29SEP26 95.00 C 0.00 0.00 0.00 11.70 +1.39 0 0 0 -4
29SEP26 97.50 C 0.00 0.00 0.00 9.20 +1.37 0 0 0 -4
29SEP26 100.00 C 5.10 5.10 5.10 6.70 +1.27 0 4 0 -193
29SEP26 102.50 C 0.00 0.00 0.00 4.20 +0.85 0 0 0 -7
29SEP26 105.00 C 0.00 0.00 0.00 1.70 +0.07 0 0 0 -8
29SEP26 107.50 C 0.59 0.85 0.06 0.00 -0.70 0 119 87 +26
29SEP26 110.00 C 0.50 0.50 0.10 0.00 -0.22 0 32 117 +5
29SEP26 112.50 C 0.01 0.01 0.01 0.00 -0.06 0 1 125 -1
29SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
29SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 313 0
29SEP26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
29SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 439 0
29SEP26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
29SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 296 0
29SEP26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
29SEP26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 253 0
29SEP26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29SEP26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29SEP26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29SEP26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29SEP26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29SEP26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 746 0
29SEP26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29SEP26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29SEP26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29SEP26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29SEP26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
29SEP26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
29SEP26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29SEP26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29SEP26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29SEP26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29SEP26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29SEP26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
29SEP26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29SEP26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 412 0
29SEP26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29SEP26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
29SEP26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29SEP26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29SEP26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
29OCT26 42.00 C 0.00 0.00 0.00 64.80 +0.61 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 63.81 +0.77 99 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 62.81 +1.04 87 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 62.16 +1.30 159 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 61.08 +1.31 148 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 60.11 +1.37 147 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 59.09 +1.07 142 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 57.82 +1.02 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 56.82 +0.91 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 54.66 +1.39 132 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 52.00 +0.76 111 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 49.34 +1.07 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 46.85 +1.04 59 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 44.23 +0.90 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 42.23 +1.34 98 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 39.77 +0.96 93 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 36.89 +1.24 55 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 34.46 +0.47 62 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 32.11 +1.03 67 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.59 +0.91 60 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 27.54 +1.09 70 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 25.09 +1.08 65 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 22.73 +1.13 62 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 20.96 +1.57 69 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 18.43 +0.59 61 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 16.88 +1.28 66 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 14.79 +0.95 63 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 12.86 +0.66 61 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 11.37 +0.36 62 0 4 0
29OCT26 102.50 C 0.00 0.00 0.00 9.70 +0.51 60 0 6 0
29OCT26 105.00 C 8.32 8.73 8.12 8.53 +0.56 62 27 27 +12
29OCT26 107.50 C 7.35 7.90 7.35 7.41 +0.48 62 6 36 0
29OCT26 110.00 C 7.10 7.10 6.00 6.46 +0.42 63 11 376 -3
29OCT26 112.50 C 5.50 5.69 5.50 5.53 +0.33 63 5 40 +5
29OCT26 115.00 C 5.00 5.00 4.45 4.68 +0.26 63 10 306 +1
29OCT26 117.50 C 3.97 3.97 3.85 3.94 +0.22 63 100 127 +60
29OCT26 120.00 C 3.45 3.86 3.41 3.29 +0.17 63 71 321 +22
29OCT26 122.50 C 2.83 3.30 2.83 2.74 +0.14 63 49 659 -13
29OCT26 125.00 C 0.00 0.00 0.00 2.27 +0.11 63 0 90 0
29OCT26 127.50 C 2.40 2.40 2.37 1.87 +0.08 63 2 65 +2
29OCT26 130.00 C 2.10 2.10 1.86 1.53 +0.06 63 6 65 +6
29OCT26 132.50 C 1.60 1.88 1.60 1.25 +0.04 63 4 112 0
29OCT26 135.00 C 0.00 0.00 0.00 1.02 +0.04 63 0 112 0
29OCT26 137.50 C 1.20 1.20 1.20 0.82 +0.02 63 15 53 +12
29OCT26 140.00 C 1.17 1.17 1.17 0.66 +0.01 63 1 125 0
29OCT26 142.50 C 0.92 0.94 0.92 0.53 +0.02 62 4 108 0
29OCT26 145.00 C 0.83 0.83 0.83 0.43 +0.02 63 100 141 +64
29OCT26 147.50 C 0.00 0.00 0.00 0.34 +0.01 63 0 30 0
29OCT26 150.00 C 0.60 0.64 0.60 0.27 0.00 62 2 228 0
29OCT26 152.50 C 0.60 0.60 0.60 0.21 -0.01 62 2 78 +2
29OCT26 155.00 C 0.50 0.50 0.50 0.17 0.00 63 1 55 0
29OCT26 157.50 C 0.00 0.00 0.00 0.13 -0.01 62 0 101 0
29OCT26 160.00 C 0.00 0.00 0.00 0.11 0.00 63 0 42 0
29OCT26 162.50 C 0.40 0.40 0.40 0.08 -0.01 62 3 45 0
29OCT26 165.00 C 0.00 0.00 0.00 0.07 0.00 63 0 97 0
29OCT26 167.50 C 0.00 0.00 0.00 0.05 -0.01 62 0 50 0
29OCT26 170.00 C 0.00 0.00 0.00 0.04 -0.01 63 0 109 0
29OCT26 172.50 C 0.00 0.00 0.00 0.03 -0.01 62 0 37 0
29OCT26 175.00 C 0.23 0.23 0.23 0.02 -0.01 61 1 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 60 0 93 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 63 0 73 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 67 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 0.00 0.00 0.00 0.01 0.00 70 0 29 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 71 0 55 0
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 0.00 0.00 0.00 0.01 0.00 81 0 26 0
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 0.01 0.01 0.01 0.01 0.00 94 1 32 +1
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 96 0 7 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 98 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 0.00 105 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 107 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 0.00 110 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 65.32 +1.13 126 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 63.91 +0.87 62 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 62.92 +1.15 72 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 62.16 +1.30 107 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 61.08 +1.19 98 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 60.29 +1.40 109 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 59.09 +1.07 93 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 57.95 +1.15 67 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 56.96 +1.05 68 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 54.90 +1.63 99 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 52.50 +1.26 97 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 50.08 +1.81 93 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 47.58 +1.25 87 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 44.72 +0.78 68 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 42.74 +1.21 81 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 39.77 +0.60 61 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 37.18 +0.33 52 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 35.01 +0.43 59 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 32.60 +0.21 57 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 31.39 +1.16 73 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 28.51 +0.29 62 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 26.42 +0.17 62 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 25.52 +1.23 73 0 22 0
27NOV26 87.50 C 0.00 0.00 0.00 23.60 +1.09 72 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 21.84 +1.19 71 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 19.87 +1.05 69 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 18.53 +1.24 71 0 44 0
27NOV26 97.50 C 0.00 0.00 0.00 16.88 +0.94 70 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 15.08 +0.65 67 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 13.82 +0.54 67 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 12.70 +0.52 68 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 11.64 +0.58 68 0 2 0
27NOV26 110.00 C 0.00 0.00 0.00 10.64 +0.45 69 0 17 0
27NOV26 112.50 C 0.00 0.00 0.00 9.76 +0.36 69 0 18 0
27NOV26 115.00 C 0.00 0.00 0.00 8.93 +0.42 70 0 15 0
27NOV26 117.50 C 0.00 0.00 0.00 8.08 +0.38 70 0 15 0
27NOV26 120.00 C 7.53 8.25 7.53 7.30 +0.35 70 2 59 +2
27NOV26 122.50 C 7.13 7.13 7.13 6.58 +0.31 69 12 16 -12
27NOV26 125.00 C 0.00 0.00 0.00 5.92 +0.27 69 0 18 0
27NOV26 127.50 C 0.00 0.00 0.00 5.17 +0.24 68 0 19 0
27NOV26 130.00 C 5.88 5.88 5.88 4.64 +0.21 68 1 50 0
27NOV26 132.50 C 4.60 4.66 4.60 4.29 +0.31 69 15 22 -7
27NOV26 135.00 C 0.00 0.00 0.00 3.84 +0.27 69 0 23 0
27NOV26 137.50 C 0.00 0.00 0.00 3.34 +0.15 68 0 14 0
27NOV26 140.00 C 0.00 0.00 0.00 2.99 +0.13 68 0 51 0
27NOV26 142.50 C 0.00 0.00 0.00 2.67 +0.12 68 0 36 0
27NOV26 145.00 C 0.00 0.00 0.00 2.38 +0.10 68 0 5 0
27NOV26 147.50 C 0.00 0.00 0.00 2.12 +0.08 68 0 37 0
27NOV26 150.00 C 2.60 3.00 2.60 1.89 +0.07 68 2 51 +1
27NOV26 152.50 C 0.00 0.00 0.00 1.68 +0.06 68 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 1.50 +0.06 68 0 1 0
27NOV26 157.50 C 2.17 2.17 2.17 1.33 +0.05 68 1 1 +1
27NOV26 160.00 C 0.00 0.00 0.00 1.18 +0.04 68 0 79 0
27NOV26 162.50 C 0.00 0.00 0.00 1.05 +0.04 68 0 1 0
27NOV26 165.00 C 0.00 0.00 0.00 0.93 +0.03 68 0 2 0
27NOV26 167.50 C 1.50 1.50 1.50 0.83 +0.03 68 2 2 +2
27NOV26 170.00 C 0.00 0.00 0.00 0.73 +0.02 68 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 0.65 +0.02 68 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.57 +0.01 68 0 1 0
27NOV26 177.50 C 0.00 0.00 0.00 0.52 +0.01 69 0 79 0
27NOV26 180.00 C 0.00 0.00 0.00 0.45 +0.01 68 0 39 0
27NOV26 182.50 C 0.00 0.00 0.00 0.40 +0.01 68 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 0.35 0.00 68 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 0.31 0.00 68 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 0.27 0.00 68 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 0.24 0.00 68 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.21 0.00 68 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.19 0.00 68 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 0.17 0.00 68 0 283 0
27NOV26 205.00 C 0.00 0.00 0.00 0.14 0.00 69 0 102 0
27NOV26 210.00 C 0.00 0.00 0.00 0.11 0.00 69 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.08 0.00 68 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.07 0.00 69 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.05 0.00 69 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.04 0.00 69 0 1 0
27NOV26 235.00 C 0.00 0.00 0.00 0.03 0.00 68 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.02 0.00 68 0 2 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
27NOV26 250.00 C 0.23 0.23 0.23 0.01 0.00 67 1 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 69 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 73 0 17 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 74 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 0.08 0.08 0.08 0.01 0.00 79 1 162 +1
30DEC26 42.00 C 0.00 0.00 0.00 65.32 +1.13 95 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 64.05 +1.01 67 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 63.59 +1.82 101 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 62.63 +1.77 100 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 61.64 +1.75 98 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 60.66 +1.77 96 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 59.69 +1.67 95 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 58.30 +1.50 77 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 57.19 +1.28 68 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 55.33 +1.34 88 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 52.50 +0.91 73 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 50.08 +0.86 71 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.15 +1.24 79 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 45.08 +0.49 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.74 +0.39 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.41 +0.33 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.19 +1.24 74 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 37.19 +1.36 74 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.20 +0.41 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.09 +1.13 72 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.03 +0.98 71 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 29.22 +0.99 71 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.54 +1.04 71 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 25.67 +0.84 70 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.24 +0.97 71 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 22.40 +0.89 69 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.97 +0.88 69 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 19.84 +1.12 70 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.54 +1.18 70 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 16.75 +0.63 68 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 15.67 +0.59 68 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 14.66 +0.58 68 0 16 0
30DEC26 110.00 C 0.00 0.00 0.00 13.71 +0.52 69 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 12.77 +0.47 69 0 31 0
30DEC26 115.00 C 11.51 11.51 11.51 11.91 +0.44 69 1 31 0
30DEC26 117.50 C 0.00 0.00 0.00 11.12 +0.49 70 0 53 0
30DEC26 120.00 C 10.26 11.00 10.26 10.32 +0.48 70 34 180 +34
30DEC26 122.50 C 0.00 0.00 0.00 9.55 +0.45 69 0 219 0
30DEC26 125.00 C 0.00 0.00 0.00 8.83 +0.42 69 0 143 0
30DEC26 127.50 C 0.00 0.00 0.00 8.16 +0.62 69 0 58 0
30DEC26 130.00 C 0.00 0.00 0.00 7.54 +0.36 69 0 590 0
30DEC26 132.50 C 0.00 0.00 0.00 6.96 +0.53 69 0 86 0
30DEC26 135.00 C 0.00 0.00 0.00 6.42 +0.49 69 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.93 +0.46 69 0 45 0
30DEC26 140.00 C 0.00 0.00 0.00 5.46 +0.42 69 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 5.04 +0.39 69 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 4.50 +0.22 68 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 4.15 +0.21 68 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 3.93 +0.30 69 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 3.52 +0.18 68 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 3.24 +0.17 68 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 2.98 +0.15 68 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 2.74 +0.14 68 0 730 0
30DEC26 162.50 C 0.00 0.00 0.00 2.52 +0.13 68 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 2.31 +0.11 68 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 2.13 +0.11 68 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.96 +0.10 68 0 460 0
30DEC26 172.50 C 0.00 0.00 0.00 1.80 +0.04 68 0 2 0
30DEC26 175.00 C 0.00 0.00 0.00 1.65 +0.08 68 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 1.52 +0.08 68 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 1.39 +0.03 68 0 40 0
30DEC26 182.50 C 0.00 0.00 0.00 1.28 +0.06 68 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 1.18 +0.06 68 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 1.08 +0.05 68 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 1.02 +0.05 69 0 547 0
30DEC26 192.50 C 0.00 0.00 0.00 0.91 +0.04 68 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 0.84 +0.04 68 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 0.77 +0.04 68 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 0.71 +0.04 68 0 75 0
30DEC26 205.00 C 0.00 0.00 0.00 0.61 +0.04 68 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 0.50 +0.01 68 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 0.42 +0.02 68 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 0.36 +0.02 68 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.31 +0.02 68 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 0.26 +0.02 68 0 36 0
30DEC26 235.00 C 0.00 0.00 0.00 0.22 +0.01 68 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.18 0.00 68 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.15 0.00 68 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.13 0.00 68 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.11 0.00 68 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.10 +0.01 69 0 9 0
30DEC26 265.00 C 0.00 0.00 0.00 0.08 0.00 68 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.07 0.00 68 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.06 0.00 69 0 0 0
30DEC26 280.00 C 0.48 0.48 0.48 0.05 0.00 68 1 1 +1
30DEC26 285.00 C 0.00 0.00 0.00 0.04 0.00 68 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.03 0.00 67 0 95 0
30DEC26 295.00 C 0.00 0.00 0.00 0.02 0.00 66 0 0 0
30DEC26 300.00 C 0.34 0.34 0.34 0.01 0.00 63 2 20 +2
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 68 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 0.18 0.19 0.18 0.01 0.00 72 2 292 +2
30MAR27 42.00 C 0.00 0.00 0.00 65.65 +0.62 69 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 64.52 +0.45 61 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 64.32 +1.19 81 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 63.20 +0.63 77 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 62.23 +0.92 75 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 61.28 +0.56 74 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 60.39 +0.58 74 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 59.43 +0.51 73 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 58.93 +0.92 78 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 56.71 +0.93 77 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 54.61 +1.04 77 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 52.45 +1.01 76 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 49.43 +0.06 66 0 0 0
30MAR27 62.50 C 47.39 47.39 47.39 47.34 +0.01 66 1 1 +1
30MAR27 65.00 C 0.00 0.00 0.00 45.38 +0.01 66 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 44.17 +0.93 71 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 41.57 +0.19 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 40.67 +1.19 72 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 38.38 +0.53 69 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 36.63 +0.46 68 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 34.80 +0.24 67 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 33.57 +0.56 69 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.03 +0.75 69 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.85 +0.99 70 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.15 +0.70 69 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 27.78 +0.63 68 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.30 +0.37 68 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 25.13 +0.39 68 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.79 +1.33 71 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 22.83 +0.70 68 0 16 0
30MAR27 105.00 C 22.10 22.10 22.10 22.16 +0.57 69 1 653 +1
30MAR27 107.50 C 0.00 0.00 0.00 21.17 +0.57 70 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 20.22 +0.53 70 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 19.33 +0.51 70 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 18.49 +0.49 70 0 8 0
30MAR27 117.50 C 0.00 0.00 0.00 17.69 +0.48 70 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.93 +0.46 70 0 48 0
30MAR27 122.50 C 0.00 0.00 0.00 16.20 +0.43 71 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 15.43 +0.40 70 0 3 0
30MAR27 127.50 C 0.00 0.00 0.00 14.70 +0.91 70 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 14.00 +0.35 70 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 13.34 +0.34 70 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 12.70 +0.31 70 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 12.10 +0.30 70 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 11.52 +0.27 70 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 10.98 +0.26 70 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 10.45 +0.24 70 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 9.96 +0.23 70 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 9.48 +0.21 70 0 22 0
30MAR27 152.50 C 0.00 0.00 0.00 9.04 +0.21 70 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 8.61 +0.19 70 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 8.20 +0.18 70 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.81 +0.16 70 0 2 0
30MAR27 162.50 C 0.00 0.00 0.00 7.44 +0.15 70 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 7.09 +0.14 70 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 6.76 +0.14 70 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 6.44 +0.13 70 0 167 0
30MAR27 172.50 C 0.00 0.00 0.00 5.96 -0.06 69 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.68 -0.06 69 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 5.58 +0.11 70 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 5.16 -0.06 69 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 4.92 -0.06 69 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 4.69 -0.06 69 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 4.61 +0.08 70 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 4.26 -0.06 69 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 4.07 -0.06 69 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 4.00 +0.18 70 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 3.70 -0.06 69 0 0 0
30MAR27 200.00 C 4.90 4.90 4.90 3.53 -0.06 69 1 1 0
30MAR27 205.00 C 0.00 0.00 0.00 3.21 -0.06 69 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 2.93 +0.04 69 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 2.67 +0.03 69 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 2.50 +0.02 69 0 226 0
30MAR27 225.00 C 0.00 0.00 0.00 2.22 +0.02 69 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 2.02 +0.01 69 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 1.85 +0.01 69 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 1.69 +0.01 69 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 1.54 0.00 69 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 1.41 +0.01 69 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 1.29 0.00 69 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 1.18 0.00 69 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 1.08 0.00 69 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.99 0.00 69 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.93 +0.02 69 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.83 0.00 69 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.76 -0.01 69 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 0.72 +0.02 69 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 0.66 +0.01 69 0 0 0
30MAR27 300.00 C 1.84 1.84 1.84 0.61 +0.02 69 15 34 -1
29JUN27 42.00 C 0.00 0.00 0.00 66.59 +0.31 70 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 65.80 +0.62 71 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 64.89 +0.42 70 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 64.11 +0.26 71 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 63.28 +0.32 71 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 62.45 +0.27 71 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 61.61 +0.35 71 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 60.70 +0.38 70 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 59.95 +0.42 71 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 57.83 +0.35 70 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 55.88 +0.34 70 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 53.90 +0.50 70 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 52.03 +0.28 70 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 50.16 +0.25 69 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 48.25 +0.36 69 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 46.41 +0.26 68 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 44.72 +0.25 68 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 43.02 +0.17 68 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 41.59 +0.30 68 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 40.11 +0.35 68 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 38.64 +0.29 68 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 37.26 +0.32 68 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 35.89 +0.30 68 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 34.62 +0.34 69 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 33.26 +0.23 68 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 32.17 +0.29 69 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 31.50 +0.80 70 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 30.34 +0.77 70 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 29.32 +0.81 70 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 28.01 +0.78 70 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 27.05 +0.76 70 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 26.14 +0.74 70 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 25.14 +0.60 70 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 24.30 +0.58 70 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 23.50 +0.52 70 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 22.73 +0.50 70 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 22.00 +0.42 70 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 21.54 +0.73 71 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 20.62 +0.56 71 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 19.97 +0.63 71 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 19.32 +0.68 71 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 18.64 +0.66 71 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 17.98 +0.64 71 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 17.35 +0.63 71 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 16.74 +0.61 71 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 16.15 +0.59 71 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 15.59 +0.58 71 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 15.04 +0.56 71 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 14.52 +0.55 71 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 14.01 +0.53 71 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 13.53 +0.52 71 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 13.06 +0.50 71 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 12.61 +0.49 71 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 12.18 +0.47 71 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 11.76 +0.46 71 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 11.36 +0.45 71 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 10.98 +0.44 71 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 10.61 +0.43 71 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 10.25 +0.42 71 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 9.90 +0.40 70 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 9.57 +0.39 70 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 9.25 +0.38 70 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 8.94 +0.37 70 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 8.64 +0.36 70 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 8.36 +0.35 70 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 8.08 +0.34 70 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 7.82 +0.34 70 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 7.56 +0.32 70 0 15 0
29JUN27 200.00 C 0.00 0.00 0.00 7.31 +0.31 70 0 16 0
29JUN27 205.00 C 0.00 0.00 0.00 6.84 +0.29 70 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 6.41 +0.28 70 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 6.00 +0.26 70 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 5.63 +0.25 70 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 5.28 +0.24 70 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 4.95 +0.23 70 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 4.64 +0.21 70 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 4.36 +0.20 70 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 4.09 +0.19 70 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 3.85 +0.18 70 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 3.62 +0.17 70 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 3.40 +0.16 70 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 3.11 +0.06 70 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 3.01 +0.14 70 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 2.84 +0.14 70 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 2.67 +0.13 70 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 2.52 +0.13 70 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 2.37 +0.12 70 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 2.24 +0.11 70 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 2.11 +0.11 70 0 19 0
29SEP27 42.00 C 0.00 0.00 0.00 67.71 +1.31 70 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 66.89 +1.30 70 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 66.08 +1.29 70 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 65.28 +1.28 70 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 64.49 +1.28 70 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 63.71 +1.28 70 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 62.93 +1.26 70 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 62.16 +1.25 70 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 61.40 +1.25 70 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 59.54 +1.23 70 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 57.73 +1.21 70 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 55.97 +1.19 70 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 54.26 +1.17 70 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 52.60 +1.15 70 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 50.99 +1.13 70 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 49.43 +1.10 70 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 47.92 +1.09 70 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 46.20 +0.81 69 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 44.76 +0.77 69 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 43.44 +0.18 69 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 42.12 +0.24 69 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 40.74 +0.20 69 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 39.57 +0.27 69 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 38.42 +0.30 69 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 37.27 +0.34 70 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 36.17 +0.28 70 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 35.06 +0.06 70 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 34.04 +0.20 70 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 33.06 +0.20 70 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 32.22 +0.43 70 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 31.17 +0.48 70 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 30.31 +0.47 70 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 29.49 +0.46 70 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 28.69 +0.45 70 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 27.84 +0.35 70 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 27.20 +0.44 71 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 26.48 +0.33 71 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 25.80 +0.41 71 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 25.14 +0.49 71 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 24.51 +0.57 71 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 23.82 +0.57 71 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 23.21 +0.63 72 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 22.55 +0.61 71 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 21.91 +0.59 71 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 21.30 +0.59 71 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 20.70 +0.57 71 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 20.12 +0.56 71 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 19.56 +0.55 71 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 19.01 +0.53 71 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 18.49 +0.52 71 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 17.98 +0.50 71 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 17.48 +0.49 71 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 17.01 +0.48 71 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 16.54 +0.46 71 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 16.10 +0.46 71 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 15.66 +0.44 71 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 15.24 +0.43 71 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 14.83 +0.42 71 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 14.44 +0.42 71 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 14.05 +0.40 71 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 13.68 +0.39 71 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 13.32 +0.38 71 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 12.97 +0.37 71 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 12.63 +0.36 71 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 12.30 +0.35 71 0 0 0
TOTAL CALL 674 20,745 -128
29SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29SEP26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
29SEP26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29SEP26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29SEP26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29SEP26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
29SEP26 90.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 354 0
29SEP26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 288 0
29SEP26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
29SEP26 97.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 54 0
29SEP26 100.00 P 0.04 0.04 0.04 0.00 -0.13 0 1 172 0
29SEP26 102.50 P 0.15 0.15 0.04 0.00 -0.48 0 47 163 +47
29SEP26 105.00 P 0.96 0.96 0.01 0.00 -1.40 0 81 185 +45
29SEP26 107.50 P 1.89 2.60 0.36 0.80 -2.16 0 128 1 -164
29SEP26 110.00 P 3.00 4.64 3.00 3.30 -1.60 0 120 0 -938
29SEP26 112.50 P 6.60 6.60 6.10 5.80 -1.44 0 2 0 -143
29SEP26 115.00 P 8.00 9.25 8.00 8.30 -1.41 0 24 0 -196
29SEP26 117.50 P 11.60 11.60 11.60 10.80 -1.40 0 2 0 -199
29SEP26 120.00 P 13.20 13.65 13.20 13.30 -1.40 0 5 0 -229
29SEP26 122.50 P 16.50 16.50 16.10 15.80 -1.40 0 2 0 -59
29SEP26 125.00 P 19.30 19.30 17.50 18.30 -1.40 0 20 0 -300
29SEP26 127.50 P 22.00 22.00 22.00 20.80 -1.40 0 2 0 -68
29SEP26 130.00 P 23.70 23.70 22.80 23.30 -1.40 0 5 0 -102
29SEP26 132.50 P 26.06 26.09 26.06 25.80 -1.61 0 2 0 -56
29SEP26 135.00 P 0.00 0.00 0.00 28.30 -1.40 0 0 0 -54
29SEP26 137.50 P 0.00 0.00 0.00 30.80 -1.40 0 0 0 -101
29SEP26 140.00 P 0.00 0.00 0.00 33.30 -1.40 0 0 0 -29
29SEP26 142.50 P 0.00 0.00 0.00 35.80 -1.40 0 0 0 -36
29SEP26 145.00 P 0.00 0.00 0.00 38.30 -1.40 0 0 0 -12
29SEP26 147.50 P 0.00 0.00 0.00 40.80 -1.40 0 0 0 -26
29SEP26 150.00 P 44.37 44.37 43.00 43.30 -1.50 0 21 0 -355
29SEP26 152.50 P 0.00 0.00 0.00 45.80 -1.40 0 0 0 -72
29SEP26 155.00 P 0.00 0.00 0.00 48.30 -1.40 0 0 0 -41
29SEP26 157.50 P 0.00 0.00 0.00 50.80 -1.40 0 0 0 -52
29SEP26 160.00 P 0.00 0.00 0.00 53.30 -1.40 0 0 0 -28
29SEP26 162.50 P 0.00 0.00 0.00 55.80 -1.40 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 58.30 -1.40 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 60.80 -1.40 0 0 0 -12
29SEP26 170.00 P 0.00 0.00 0.00 63.30 -1.40 0 0 0 -9
29SEP26 172.50 P 0.00 0.00 0.00 65.80 -1.40 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 68.30 -1.40 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 70.80 -1.40 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 73.30 -1.40 0 0 0 -8
29SEP26 182.50 P 0.00 0.00 0.00 75.80 -1.40 0 0 0 -9
29SEP26 185.00 P 0.00 0.00 0.00 78.30 -1.40 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 80.80 -1.40 0 0 0 -154
29SEP26 190.00 P 0.00 0.00 0.00 83.30 -1.40 0 0 0 -11
29SEP26 192.50 P 0.00 0.00 0.00 85.80 -1.40 0 0 0 -25
29SEP26 195.00 P 0.00 0.00 0.00 88.30 -1.40 0 0 0 -13
29SEP26 197.50 P 0.00 0.00 0.00 90.80 -1.40 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 93.30 -1.40 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 98.30 -1.40 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 103.30 -1.40 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 108.30 -1.40 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 113.30 -1.40 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 118.30 -1.40 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 123.30 -1.40 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 128.30 -1.57 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 133.30 -1.40 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 138.30 -1.40 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 143.30 -1.40 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 148.30 -1.40 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 153.30 -1.40 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 158.30 -1.40 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 163.30 -1.40 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 168.30 -1.40 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 111 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 0.00 106 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 101 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 96 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 86 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 5 0
29OCT26 67.50 P 0.06 0.06 0.06 0.03 -0.01 64 32 32 +32
29OCT26 70.00 P 0.00 0.00 0.00 0.05 -0.03 63 0 5 0
29OCT26 72.50 P 0.00 0.00 0.00 0.09 -0.04 63 0 0 0
29OCT26 75.00 P 0.23 0.23 0.23 0.15 -0.07 63 1 3 +1
29OCT26 77.50 P 0.00 0.00 0.00 0.24 -0.09 62 0 1 0
29OCT26 80.00 P 0.00 0.00 0.00 0.36 -0.13 62 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 0.54 -0.20 62 0 31 0
29OCT26 85.00 P 0.95 0.95 0.81 0.79 -0.23 62 4 180 -1
29OCT26 87.50 P 1.16 1.16 1.16 1.12 -0.28 62 20 54 0
29OCT26 90.00 P 1.64 1.64 1.37 1.53 -0.37 62 4 243 +3
29OCT26 92.50 P 2.28 2.28 2.05 2.03 -0.47 61 53 96 +35
29OCT26 95.00 P 2.85 2.85 2.55 2.68 -0.52 61 16 108 +15
29OCT26 97.50 P 3.77 3.77 3.77 3.44 -0.66 61 4 99 +1
29OCT26 100.00 P 4.62 4.70 4.08 4.30 -0.70 61 87 256 +65
29OCT26 102.50 P 5.42 5.42 5.12 5.32 -0.92 61 81 133 +55
29OCT26 105.00 P 6.73 7.00 6.10 6.65 -0.89 62 20 135 +14
29OCT26 107.50 P 7.79 7.79 7.79 7.93 -1.05 62 2 97 +1
29OCT26 110.00 P 10.00 10.00 10.00 9.46 -1.06 63 2 136 +1
29OCT26 112.50 P 12.00 12.00 12.00 11.15 -1.04 64 1 51 0
29OCT26 115.00 P 13.50 13.50 12.50 12.97 -0.72 66 3 97 0
29OCT26 117.50 P 14.80 14.80 14.80 14.80 -0.76 66 1 48 +1
29OCT26 120.00 P 17.40 17.40 17.40 16.62 -0.88 66 2 87 +2
29OCT26 122.50 P 19.40 19.40 19.40 18.58 -1.02 66 2 16 0
29OCT26 125.00 P 21.20 21.20 20.00 20.87 -0.16 69 10 32 +2
29OCT26 127.50 P 23.14 23.14 23.14 22.69 -1.36 66 2 20 0
29OCT26 130.00 P 24.30 24.30 24.30 25.29 -0.40 72 4 58 +4
29OCT26 132.50 P 0.00 0.00 0.00 26.68 -1.44 61 0 17 0
29OCT26 135.00 P 28.80 28.80 28.80 29.60 -0.70 71 4 48 0
29OCT26 137.50 P 0.00 0.00 0.00 32.17 -0.71 75 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 33.47 -1.82 55 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 36.11 -1.66 62 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 38.52 -1.70 62 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 40.95 -1.53 62 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 43.38 -1.42 61 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 45.85 -1.40 62 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 48.40 -1.33 67 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 51.47 -0.74 88 0 1 0
29OCT26 160.00 P 0.00 0.00 0.00 53.91 -0.79 90 0 3 0
29OCT26 162.50 P 0.00 0.00 0.00 56.49 -0.78 94 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 58.76 -0.98 91 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 61.24 -0.96 92 0 16 0
29OCT26 170.00 P 0.00 0.00 0.00 63.71 -0.99 94 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 66.28 -0.92 98 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 68.40 -1.30 85 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 71.38 -0.82 106 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 73.82 -0.88 106 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 76.22 -0.98 106 0 6 0
29OCT26 185.00 P 0.00 0.00 0.00 78.78 -0.92 109 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 81.19 -1.01 109 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 83.54 -1.16 105 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 86.27 -0.93 116 0 6 0
29OCT26 195.00 P 0.00 0.00 0.00 88.77 -0.93 118 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 90.98 -1.22 108 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 93.78 -0.92 122 0 0 -6
29OCT26 205.00 P 0.00 0.00 0.00 98.77 -0.93 125 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 103.76 -0.94 129 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 108.85 -0.85 135 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 113.78 -0.92 136 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 118.76 -0.94 139 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 123.74 -0.96 141 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 128.30 -1.57 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 133.39 -1.31 129 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 138.77 -0.93 152 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 143.76 -0.94 154 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 148.44 -1.26 141 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 153.71 -0.99 158 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 158.77 -0.93 163 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 163.84 -0.86 169 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 168.74 -0.96 168 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 173.84 -0.86 174 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 178.80 -0.90 175 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 183.84 -0.86 179 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 188.84 -0.86 182 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 193.87 -0.83 185 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 -0.01 69 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.04 -0.01 70 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.06 -0.02 69 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.09 -0.03 69 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.15 -0.03 69 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.22 -0.06 69 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.32 -0.08 69 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.47 -0.09 69 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.64 -0.09 68 0 152 0
27NOV26 72.50 P 0.00 0.00 0.00 0.84 -0.18 68 0 2 0
27NOV26 75.00 P 1.01 1.01 1.01 1.11 -0.21 68 1 1 +1
27NOV26 77.50 P 1.42 1.42 1.42 1.48 -0.24 68 1 1 +1
27NOV26 80.00 P 1.88 1.88 1.88 1.83 -0.27 68 1 78 +1
27NOV26 82.50 P 0.00 0.00 0.00 2.32 -0.39 68 0 1 0
27NOV26 85.00 P 0.00 0.00 0.00 2.89 -0.32 68 0 18 0
27NOV26 87.50 P 0.00 0.00 0.00 3.49 -0.41 67 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 4.17 -0.48 67 0 11 0
27NOV26 92.50 P 0.00 0.00 0.00 4.99 -0.52 67 0 1 0
27NOV26 95.00 P 0.00 0.00 0.00 5.85 -0.58 67 0 26 0
27NOV26 97.50 P 0.00 0.00 0.00 6.94 -0.56 68 0 2 0
27NOV26 100.00 P 8.40 8.40 7.95 8.33 -0.36 70 12 33 0
27NOV26 102.50 P 0.00 0.00 0.00 9.19 -0.77 67 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 10.62 -0.72 68 0 69 0
27NOV26 107.50 P 11.44 11.45 11.44 11.90 -0.87 68 10 25 +8
27NOV26 110.00 P 0.00 0.00 0.00 13.43 -0.93 69 0 45 0
27NOV26 112.50 P 0.00 0.00 0.00 15.12 -0.59 70 0 47 0
27NOV26 115.00 P 17.25 17.25 17.25 16.59 -0.89 69 20 22 +20
27NOV26 117.50 P 0.00 0.00 0.00 18.34 -0.83 69 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 20.21 -1.21 70 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 22.23 -0.74 72 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 24.08 -0.78 72 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 26.07 -0.78 72 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 27.94 -0.93 72 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 30.14 -0.85 73 0 5 0
27NOV26 135.00 P 0.00 0.00 0.00 32.47 -0.43 75 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 34.42 -0.69 74 0 4 0
27NOV26 140.00 P 0.00 0.00 0.00 36.55 -0.71 74 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 38.73 -0.74 75 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 40.96 -0.74 75 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 43.13 -0.87 75 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 46.03 -0.15 81 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 47.27 -1.31 71 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 49.69 -1.07 73 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 52.04 -1.14 73 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 54.18 -1.27 71 0 1 0
27NOV26 162.50 P 0.00 0.00 0.00 56.69 -1.13 73 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 58.93 -1.28 71 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 61.29 -1.29 70 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 63.71 -1.23 70 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 67.12 -0.30 86 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 69.54 -0.30 87 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 71.77 -0.68 85 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 74.37 -0.33 88 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 76.29 -0.91 80 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 78.78 -0.96 82 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 81.69 -0.53 91 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 83.54 -1.17 79 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 86.61 -0.59 93 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 88.77 -0.93 87 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 91.42 -0.78 92 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 94.03 -0.67 96 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 98.84 -0.86 95 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 103.99 -0.71 101 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 108.85 -0.85 100 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 113.78 -0.92 102 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 118.76 -0.94 104 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 123.76 -0.94 106 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 128.30 -1.57 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 133.39 -1.31 98 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 138.80 -0.90 114 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 143.76 -0.94 115 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 148.44 -1.26 107 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 153.76 -0.94 120 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 158.77 -0.93 122 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 163.84 -0.86 126 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 168.79 -0.91 126 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 173.84 -0.86 130 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 178.80 -0.90 131 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 183.84 -0.86 134 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 188.84 -0.86 135 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 193.87 -0.83 138 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 68 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 0.00 69 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 0.00 69 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 0.00 70 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 0.00 70 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.07 -0.01 69 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.08 -0.01 68 0 68 0
30DEC26 49.00 P 0.00 0.00 0.00 0.09 -0.02 68 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.11 -0.02 68 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.18 -0.02 69 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.26 -0.04 68 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.37 -0.06 69 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.52 -0.07 69 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 0.71 -0.05 69 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.89 -0.09 68 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 1.18 -0.10 68 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 1.45 -0.22 67 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 1.90 -0.19 68 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.32 -0.24 68 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.85 -0.27 68 0 12 0
30DEC26 80.00 P 0.00 0.00 0.00 3.42 -0.29 68 0 100 0
30DEC26 82.50 P 0.00 0.00 0.00 4.08 -0.22 68 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 4.81 -0.20 68 0 47 0
30DEC26 87.50 P 0.00 0.00 0.00 5.42 -0.43 67 0 7 0
30DEC26 90.00 P 0.00 0.00 0.00 6.30 -0.43 67 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 7.17 -0.51 67 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 8.21 -0.60 67 0 37 0
30DEC26 97.50 P 0.00 0.00 0.00 9.27 -0.65 67 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 10.50 -0.94 67 0 176 0
30DEC26 102.50 P 0.00 0.00 0.00 11.79 -0.70 67 0 281 0
30DEC26 105.00 P 0.00 0.00 0.00 13.17 -0.73 68 0 188 0
30DEC26 107.50 P 0.00 0.00 0.00 14.59 -0.78 68 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 16.25 -0.68 69 0 127 0
30DEC26 112.50 P 0.00 0.00 0.00 17.77 -0.55 69 0 13 0
30DEC26 115.00 P 19.00 19.00 19.00 19.76 -0.43 71 1 70 0
30DEC26 117.50 P 0.00 0.00 0.00 20.93 -0.80 68 0 42 0
30DEC26 120.00 P 23.01 23.01 23.01 23.01 -1.08 70 1 637 -1
30DEC26 122.50 P 0.00 0.00 0.00 24.66 -0.66 70 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 26.10 -1.10 68 0 43 0
30DEC26 127.50 P 0.00 0.00 0.00 28.78 +0.09 72 0 75 0
30DEC26 130.00 P 0.00 0.00 0.00 30.51 -0.57 72 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 32.43 -0.65 72 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 34.75 -1.12 74 0 98 0
30DEC26 137.50 P 0.00 0.00 0.00 36.01 -1.13 70 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.18 -1.11 70 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 40.23 -1.12 70 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 43.05 +0.19 75 0 25 0
30DEC26 147.50 P 0.00 0.00 0.00 44.97 -0.95 73 0 15 0
30DEC26 150.00 P 47.50 47.50 47.50 47.66 +0.35 77 1 11 0
30DEC26 152.50 P 0.00 0.00 0.00 48.99 -1.08 72 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 51.09 -1.23 71 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 53.21 -1.38 70 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 55.65 -1.27 71 0 44 0
30DEC26 162.50 P 0.00 0.00 0.00 57.79 -1.41 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.45 -1.04 73 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 62.72 -1.08 73 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 64.77 -1.33 71 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 67.39 -1.07 74 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 69.54 -1.24 72 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 71.88 -1.26 72 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 74.37 -1.23 73 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 77.58 -0.37 81 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 78.95 -1.39 71 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 81.69 -1.03 75 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 83.72 -1.42 70 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 86.61 -0.93 77 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 88.77 -1.18 73 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 91.42 -0.89 77 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 94.11 -0.65 80 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 98.84 -0.86 79 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 103.99 -0.73 84 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 108.85 -0.85 84 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 113.78 -0.92 85 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 118.76 -0.94 86 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 123.76 -0.94 88 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 128.30 -1.57 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 133.39 -1.31 83 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 138.80 -0.90 95 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 143.76 -0.94 96 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 148.44 -1.26 90 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 153.76 -0.94 100 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 158.77 -0.93 102 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 163.84 -0.86 105 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 168.79 -0.91 106 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 173.84 -0.86 108 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 178.80 -0.90 109 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 183.84 -0.86 111 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 188.84 -0.86 113 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 193.87 -0.83 115 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 203.51 -1.19 109 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 213.30 -1.40 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 223.30 -1.40 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 233.30 -1.40 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 243.50 -1.20 120 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.34 -0.04 69 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.38 -0.05 69 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.43 -0.07 69 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.50 -0.07 69 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.57 -0.07 69 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.64 -0.07 70 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.71 -0.09 70 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.79 -0.11 69 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.89 -0.11 69 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.14 -0.12 70 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.45 -0.16 70 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.79 -0.11 69 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.12 -0.17 69 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.53 -0.21 68 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 3.04 -0.21 69 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.55 -0.30 68 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.14 -0.30 68 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.76 -0.39 68 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.52 -0.39 68 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 6.27 -0.40 68 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.14 -0.42 68 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 8.00 -0.50 68 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.93 -0.50 68 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 9.87 -0.60 68 0 32 0
30MAR27 90.00 P 11.20 11.20 10.64 10.98 -0.63 68 30 46 +30
30MAR27 92.50 P 0.00 0.00 0.00 12.11 -0.68 68 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 13.32 -0.72 68 0 51 0
30MAR27 97.50 P 0.00 0.00 0.00 14.59 -0.75 68 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 15.90 -0.78 68 0 20 0
30MAR27 102.50 P 0.00 0.00 0.00 17.28 -0.81 68 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 18.71 -0.84 68 0 667 0
30MAR27 107.50 P 0.00 0.00 0.00 20.18 -0.87 68 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 22.00 -0.44 69 0 462 0
30MAR27 112.50 P 0.00 0.00 0.00 23.44 -0.66 69 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 25.09 -0.49 69 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 26.65 -0.75 69 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 28.60 -0.40 70 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 30.32 -0.46 70 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 32.01 -0.76 70 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 33.83 -0.60 70 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 35.87 -0.45 71 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 37.76 -0.49 71 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 39.75 -0.44 72 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 41.66 -0.49 72 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 43.78 -0.40 72 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 45.54 -0.59 72 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 47.51 -0.66 72 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 49.76 -0.53 73 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 51.88 -0.42 73 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 53.52 -0.94 71 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 55.71 -0.86 72 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 58.07 -0.63 73 0 0 0
30MAR27 160.00 P 60.70 60.92 60.65 59.80 -1.22 72 24 67 +24
30MAR27 162.50 P 0.00 0.00 0.00 62.65 -0.35 75 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 64.17 -1.01 72 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 66.78 -0.74 74 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 69.65 -0.09 77 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 70.79 -1.22 72 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 73.45 -0.59 74 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 75.59 -0.64 74 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 78.13 -0.62 76 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 79.87 -0.91 73 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 82.91 -0.15 77 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 85.58 +0.23 79 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 88.33 +0.69 81 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 90.08 +0.11 79 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 92.11 -0.16 78 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 94.67 +0.08 79 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 97.12 +0.20 80 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 101.31 -0.33 78 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 106.58 +0.26 81 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 111.05 -0.02 80 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 115.59 -0.23 79 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 120.39 -0.02 80 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 124.89 -0.55 78 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 129.88 -0.13 80 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 134.53 -0.29 79 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 139.64 -0.27 81 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 144.49 -0.34 81 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 149.12 -0.66 79 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 153.90 -0.84 79 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 158.83 -0.88 79 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 163.94 -0.76 82 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 168.79 -0.91 81 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 174.06 -0.64 86 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 178.83 -0.87 84 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 183.95 -0.75 87 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 188.84 -0.86 87 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 193.87 -0.83 88 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.99 -0.06 70 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.10 -0.06 70 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 1.21 -0.02 70 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.32 -0.02 70 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 1.45 -0.04 70 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.60 -0.08 70 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.75 -0.09 70 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.91 -0.08 70 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.06 -0.08 70 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 2.49 -0.12 70 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.99 -0.10 70 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.40 -0.15 69 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 3.93 -0.15 69 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.53 -0.18 69 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.16 -0.18 69 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.91 -0.23 69 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.70 -0.23 69 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 7.50 -0.23 69 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 8.36 -0.30 69 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 9.33 -0.30 68 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 10.31 -0.30 68 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 11.35 -0.24 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.38 -0.37 68 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 13.53 -0.38 68 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.78 -0.30 68 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 16.04 -0.35 69 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.34 -0.21 69 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.70 -0.38 69 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.11 -0.39 69 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.56 -0.41 69 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.07 -0.42 69 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.62 -0.43 69 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 26.21 -0.39 69 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 27.65 -0.41 69 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 29.32 -0.60 69 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 30.86 -0.58 69 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 32.62 -0.57 70 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 34.39 -0.59 70 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.11 -0.68 70 0 22 0
29JUN27 127.50 P 0.00 0.00 0.00 37.93 -0.68 70 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 40.28 -1.07 71 0 76 0
29JUN27 132.50 P 0.00 0.00 0.00 41.67 -0.66 70 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 44.06 -0.18 72 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 45.99 -0.16 72 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 47.40 -0.71 71 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 49.42 -0.66 71 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 51.36 -0.69 71 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 53.83 -0.23 72 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 55.44 -0.64 71 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 57.36 -0.77 71 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 59.42 -0.76 72 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 61.60 -0.68 72 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 63.62 -0.76 72 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 65.79 -0.69 72 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 68.45 -0.16 74 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 70.02 -0.89 72 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 72.16 -0.72 72 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 74.25 -0.99 72 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 76.49 -0.90 73 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 79.20 -0.35 75 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 81.37 -0.32 75 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 83.58 -0.37 75 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 85.78 -0.32 75 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 87.46 -0.84 73 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 90.21 -0.34 75 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 92.52 -0.24 75 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 94.85 -0.18 76 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 97.03 -0.28 76 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 98.64 -0.89 74 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 103.75 -0.40 76 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 108.36 -0.34 76 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 113.14 -0.19 77 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 117.64 -0.32 76 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 122.14 -0.48 76 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 126.85 -0.46 76 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 131.73 -0.28 77 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 136.37 -0.36 77 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 141.15 -0.34 78 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 145.91 -0.34 78 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 150.55 -0.47 77 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 155.57 -0.24 79 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 160.20 -0.43 78 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 164.93 -0.31 78 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 169.86 -0.22 78 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 174.79 -0.14 79 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 179.72 -0.07 80 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 184.59 -0.23 80 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 189.50 -0.28 80 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 194.23 -0.51 79 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 1.84 -0.04 71 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 1.94 -0.09 70 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.16 -0.03 71 0 33 0
29SEP27 45.00 P 0.00 0.00 0.00 2.32 -0.03 71 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.50 -0.06 71 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.71 -0.06 71 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.93 -0.05 71 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.15 -0.04 71 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.36 -0.04 71 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 3.87 -0.10 70 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.39 -0.12 70 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 4.98 -0.19 69 0 15 0
29SEP27 60.00 P 0.00 0.00 0.00 5.64 -0.21 69 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 6.43 -0.25 69 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.25 -0.26 69 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.08 -0.26 69 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 8.93 -0.33 69 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 9.93 -0.34 69 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.94 -0.34 69 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.95 -0.34 69 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 13.03 -0.34 69 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 14.14 -0.43 69 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 15.34 -0.43 69 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 16.54 -0.43 68 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.74 -0.44 68 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.20 -0.39 69 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 20.57 -0.41 69 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 21.99 -0.42 69 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 23.45 -0.20 69 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 25.00 -0.33 69 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 26.50 0.00 69 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 28.09 -0.40 70 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 29.71 -0.41 70 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 31.37 -0.42 70 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 33.05 -0.07 70 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 34.83 -0.26 70 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 36.19 -0.63 70 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 37.95 -0.55 70 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 39.76 -0.64 70 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 41.58 -0.65 70 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 43.43 -0.68 70 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 45.29 -0.67 70 0 1 0
29SEP27 135.00 P 0.00 0.00 0.00 47.18 -0.67 70 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 49.07 -0.68 71 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 50.96 -0.73 71 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 52.91 -0.73 71 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 54.87 -0.70 71 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 56.83 -0.77 71 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 58.90 -0.70 71 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 60.84 -0.76 71 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 62.90 -0.72 72 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 65.45 -0.21 73 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 66.93 -0.80 72 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 69.50 -0.32 73 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 71.08 -0.78 72 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 73.58 -0.39 73 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 75.78 -0.29 73 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 77.39 -0.81 72 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 79.49 -0.84 72 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 82.17 -0.30 74 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 84.30 -0.31 74 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 86.43 -0.36 74 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 88.18 -0.80 73 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 90.36 -0.79 73 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 92.48 -0.84 73 0 0 0
TOTAL PUT 920 13,304 -3,100
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$ 4.145
29SEP26 2.70 C 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.45 +0.03 0 0 0 0
29SEP26 3.80 C 0.27 0.27 0.27 0.35 +0.03 0 2 0 -2
29SEP26 3.90 C 0.00 0.00 0.00 0.25 +0.03 0 0 0 -30
29SEP26 4.00 C 0.00 0.00 0.00 0.15 +0.02 0 0 0 -185
29SEP26 4.10 C 0.06 0.06 0.06 0.05 -0.01 0 12 0 -123
29SEP26 4.20 C 0.01 0.01 0.01 0.00 -0.02 0 12 123 0
29SEP26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 361 0
29SEP26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
29SEP26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29SEP26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
29SEP26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 554 0
29SEP26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,627 0
29SEP26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
29SEP26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 459 0
29SEP26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,709 0
29SEP26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 523 0
29SEP26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
29SEP26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,057 0
29SEP26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 492 0
29SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29OCT26 3.10 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.96 +0.03 50 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.77 +0.03 47 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.67 +0.01 42 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.58 0.00 41 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.50 +0.01 43 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.44 +0.03 48 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.36 +0.01 45 0 1 0
29OCT26 4.00 C 0.00 0.00 0.00 0.30 +0.01 45 0 153 0
29OCT26 4.10 C 0.00 0.00 0.00 0.25 +0.01 47 0 17 0
29OCT26 4.20 C 0.00 0.00 0.00 0.20 0.00 46 0 49 0
29OCT26 4.30 C 0.17 0.17 0.15 0.16 0.00 46 4 131 +4
29OCT26 4.40 C 0.13 0.13 0.13 0.13 0.00 47 8 497 +8
29OCT26 4.50 C 0.00 0.00 0.00 0.10 0.00 47 0 347 0
29OCT26 4.60 C 0.00 0.00 0.00 0.08 0.00 47 0 96 0
29OCT26 4.70 C 0.00 0.00 0.00 0.06 0.00 47 0 110 0
29OCT26 4.80 C 0.00 0.00 0.00 0.05 0.00 49 0 98 0
29OCT26 4.90 C 0.00 0.00 0.00 0.04 0.00 49 0 326 0
29OCT26 5.00 C 0.04 0.04 0.04 0.03 0.00 49 4 317 +4
29OCT26 5.25 C 0.02 0.02 0.02 0.02 0.00 53 12 446 +8
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 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 93 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
27NOV26 3.10 C 0.00 0.00 0.00 1.07 +0.02 42 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.98 +0.02 44 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.89 +0.01 44 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.81 +0.01 46 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.73 +0.01 46 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.66 +0.01 48 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.59 +0.01 48 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.52 +0.02 47 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.47 +0.03 49 0 15 0
27NOV26 4.00 C 0.00 0.00 0.00 0.41 +0.02 49 0 25 0
27NOV26 4.10 C 0.00 0.00 0.00 0.36 +0.01 49 0 100 0
27NOV26 4.20 C 0.31 0.31 0.31 0.32 +0.02 50 20 98 0
27NOV26 4.30 C 0.27 0.27 0.27 0.28 +0.02 50 100 333 +100
27NOV26 4.40 C 0.00 0.00 0.00 0.24 +0.01 50 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.21 +0.01 50 0 90 0
27NOV26 4.60 C 0.17 0.17 0.17 0.18 +0.01 50 15 32 +15
27NOV26 4.70 C 0.00 0.00 0.00 0.16 +0.01 51 0 214 0
27NOV26 4.80 C 0.00 0.00 0.00 0.14 +0.01 52 0 70 0
27NOV26 4.90 C 0.00 0.00 0.00 0.12 +0.01 52 0 80 0
27NOV26 5.00 C 0.10 0.10 0.10 0.10 +0.01 52 6 21 +6
27NOV26 5.25 C 0.00 0.00 0.00 0.07 +0.01 53 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.05 +0.01 54 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.03 0.00 53 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.02 0.00 53 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 1.46 +0.01 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.37 +0.02 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.27 +0.01 33 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.18 0.00 38 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.10 +0.01 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.01 0.00 42 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.93 0.00 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.86 +0.02 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.79 +0.02 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.72 +0.01 47 0 315 0
30DEC26 3.70 C 0.00 0.00 0.00 0.66 +0.03 48 0 320 0
30DEC26 3.80 C 0.59 0.59 0.59 0.60 -0.01 48 20 142 +20
30DEC26 3.90 C 0.52 0.52 0.52 0.54 -0.01 48 40 200 +20
30DEC26 4.00 C 0.44 0.47 0.44 0.49 +0.01 48 370 1,052 +265
30DEC26 4.10 C 0.41 0.44 0.41 0.44 +0.01 48 183 884 +174
30DEC26 4.20 C 0.40 0.40 0.40 0.40 +0.01 49 80 381 +80
30DEC26 4.30 C 0.00 0.00 0.00 0.36 +0.01 49 0 1,130 0
30DEC26 4.40 C 0.00 0.00 0.00 0.32 0.00 49 0 683 0
30DEC26 4.50 C 0.00 0.00 0.00 0.29 0.00 50 0 278 0
30DEC26 4.60 C 0.00 0.00 0.00 0.26 +0.01 50 0 144 0
30DEC26 4.70 C 0.00 0.00 0.00 0.24 +0.01 51 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.22 +0.02 52 0 326 0
30DEC26 4.90 C 0.00 0.00 0.00 0.19 +0.01 51 0 390 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 +0.01 51 0 5,361 0
30DEC26 5.25 C 0.00 0.00 0.00 0.13 +0.01 52 0 382 0
30DEC26 5.50 C 0.11 0.11 0.11 0.09 +0.01 51 2 934 +2
30DEC26 5.75 C 0.00 0.00 0.00 0.07 +0.01 52 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 0.00 52 0 15,542 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 +0.01 53 0 131 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 761 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 +0.01 53 0 81 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 169 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 930 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 76 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 1.53 +0.03 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.45 +0.02 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.36 +0.01 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.29 +0.02 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.21 +0.01 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.14 +0.01 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.07 +0.01 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.01 +0.01 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.95 +0.01 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.89 +0.01 50 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.84 +0.01 50 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.79 +0.02 51 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.74 +0.02 51 0 43 0
30MAR27 4.00 C 0.00 0.00 0.00 0.69 +0.01 51 0 64 0
30MAR27 4.10 C 0.00 0.00 0.00 0.65 +0.02 51 0 75 0
30MAR27 4.20 C 0.00 0.00 0.00 0.61 +0.02 52 0 38 0
30MAR27 4.30 C 0.00 0.00 0.00 0.57 +0.01 52 0 43 0
30MAR27 4.40 C 0.00 0.00 0.00 0.54 +0.02 53 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.50 +0.01 52 0 495 0
30MAR27 4.60 C 0.00 0.00 0.00 0.47 +0.01 53 0 617 0
30MAR27 4.70 C 0.00 0.00 0.00 0.44 +0.01 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.41 +0.01 53 0 361 0
30MAR27 4.90 C 0.00 0.00 0.00 0.39 +0.01 53 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.37 +0.02 54 0 77 0
30MAR27 5.25 C 0.32 0.32 0.32 0.30 +0.01 53 15 2,006 +15
30MAR27 5.50 C 0.00 0.00 0.00 0.25 +0.01 53 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.21 +0.01 53 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 +0.01 54 0 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.15 +0.01 54 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 +0.01 53 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 0.00 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 +0.01 54 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 0.00 53 0 1 0
30MAR27 7.50 C 0.10 0.11 0.10 0.06 0.00 54 90 689 +90
30MAR27 7.75 C 0.00 0.00 0.00 0.05 0.00 54 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 0.00 53 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 52 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 50 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 48 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 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 56 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 1.63 +0.02 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.56 +0.02 53 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.49 +0.03 53 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.42 +0.02 53 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.35 +0.02 53 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.29 +0.03 53 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.22 +0.02 52 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.16 +0.02 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.11 +0.05 53 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.03 +0.02 51 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 0.97 +0.01 50 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.92 0.00 50 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.88 +0.02 51 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 0.84 +0.02 52 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.80 +0.02 52 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.76 +0.02 52 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.72 +0.01 52 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.69 +0.02 53 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.66 +0.02 53 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.62 +0.01 53 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.59 +0.01 53 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.57 +0.02 53 0 22 0
29JUN27 4.90 C 0.00 0.00 0.00 0.54 +0.01 53 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.52 +0.04 54 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.44 0.00 53 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.39 +0.01 53 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.34 0.00 53 0 1,107 0
29JUN27 6.00 C 0.00 0.00 0.00 0.30 +0.01 53 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.26 +0.01 53 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.23 +0.01 53 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.20 +0.01 53 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 0.00 53 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 0.00 53 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.13 0.00 53 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.10 0.00 53 0 268 0
29SEP27 3.10 C 0.00 0.00 0.00 1.45 +0.03 53 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.39 +0.03 53 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.33 +0.03 53 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.27 +0.02 53 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.22 +0.02 53 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.17 +0.03 53 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.12 +0.02 53 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.07 +0.02 53 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.02 +0.02 52 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.97 +0.03 52 0 3 0
29SEP27 4.10 C 0.00 0.00 0.00 0.93 +0.03 52 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.89 +0.02 52 0 1 0
29SEP27 4.30 C 0.00 0.00 0.00 0.85 +0.02 52 0 1 0
29SEP27 4.40 C 0.00 0.00 0.00 0.82 +0.02 53 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.78 +0.01 52 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.75 +0.01 53 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.72 +0.01 53 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.70 +0.02 53 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.67 +0.02 53 0 39 0
29SEP27 5.00 C 0.00 0.00 0.00 0.64 +0.01 53 0 82 0
29SEP27 5.25 C 0.00 0.00 0.00 0.58 +0.01 54 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.52 +0.01 54 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.47 +0.02 54 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.42 +0.01 54 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.37 +0.01 53 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.34 +0.01 54 0 45 0
TOTAL CALL 995 63,884 +471
29SEP26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
29SEP26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
29SEP26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
29SEP26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,080 0
29SEP26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
29SEP26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 427 0
29SEP26 4.00 P 0.01 0.01 0.01 0.00 -0.02 0 600 509 -289
29SEP26 4.10 P 0.03 0.03 0.01 0.00 -0.05 0 64 409 +28
29SEP26 4.20 P 0.10 0.10 0.05 0.06 -0.05 0 8 0 -448
29SEP26 4.30 P 0.00 0.00 0.00 0.16 -0.04 0 0 0 -176
29SEP26 4.40 P 0.00 0.00 0.00 0.26 -0.03 0 0 0 -443
29SEP26 4.50 P 0.40 0.40 0.38 0.36 -0.04 0 21 0 -255
29SEP26 4.60 P 0.00 0.00 0.00 0.46 -0.03 0 0 0 -217
29SEP26 4.70 P 0.59 0.59 0.59 0.56 -0.03 0 2 0 -438
29SEP26 4.80 P 0.68 0.68 0.65 0.66 -0.03 0 20 0 -334
29SEP26 4.90 P 0.00 0.00 0.00 0.76 -0.03 0 0 0 -245
29SEP26 5.00 P 0.91 0.91 0.91 0.86 -0.05 0 1 0 -2,071
29SEP26 5.25 P 0.00 0.00 0.00 1.11 -0.03 0 0 0 -288
29SEP26 5.50 P 0.00 0.00 0.00 1.36 -0.03 0 0 0 -75
29SEP26 5.75 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.86 -0.03 0 0 0 -375
29SEP26 6.25 P 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.36 -0.04 0 0 0 -1,200
29SEP26 6.75 P 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
29SEP26 7.00 P 2.86 2.86 2.86 2.86 -0.03 0 1 0 -1,560
29SEP26 7.25 P 0.00 0.00 0.00 3.11 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.36 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.61 -0.03 0 0 0 -15
29SEP26 8.00 P 0.00 0.00 0.00 3.86 -0.03 0 0 0 -20
29SEP26 8.25 P 0.00 0.00 0.00 4.11 -0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.36 -0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.61 -0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.86 -0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.11 -0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.36 -0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.61 -0.03 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.86 -0.03 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.36 -0.03 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.86 -0.03 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.36 -0.03 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.86 -0.03 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.36 -0.03 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.86 -0.03 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.36 -0.03 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 0.00 50 0 105 0
29OCT26 3.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 85 0
29OCT26 3.60 P 0.00 0.00 0.00 0.04 -0.01 47 0 93 0
29OCT26 3.70 P 0.00 0.00 0.00 0.06 -0.01 48 0 22 0
29OCT26 3.80 P 0.00 0.00 0.00 0.09 -0.01 49 0 100 0
29OCT26 3.90 P 0.12 0.15 0.12 0.12 -0.01 48 6 223 0
29OCT26 4.00 P 0.16 0.16 0.16 0.16 -0.01 49 117 472 +115
29OCT26 4.10 P 0.24 0.24 0.21 0.20 -0.02 47 77 299 +20
29OCT26 4.20 P 0.00 0.00 0.00 0.25 -0.03 47 1 191 +1
29OCT26 4.30 P 0.00 0.00 0.00 0.32 -0.02 49 0 118 0
29OCT26 4.40 P 0.42 0.42 0.40 0.37 -0.03 46 133 483 +133
29OCT26 4.50 P 0.00 0.00 0.00 0.44 -0.03 45 0 86 0
29OCT26 4.60 P 0.55 0.55 0.55 0.54 -0.03 51 20 89 +20
29OCT26 4.70 P 0.65 0.65 0.65 0.62 -0.03 51 1 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.71 -0.02 53 0 58 0
29OCT26 4.90 P 0.00 0.00 0.00 0.80 -0.02 54 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.89 -0.03 55 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.13 -0.02 60 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.37 -0.02 63 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.61 -0.03 62 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.86 -0.03 68 0 4 0
29OCT26 6.25 P 0.00 0.00 0.00 2.11 -0.03 74 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.36 -0.04 80 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.61 -0.03 86 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.86 -0.03 91 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.11 -0.03 97 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.36 -0.03 101 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.04 0.00 53 0 100 0
27NOV26 3.30 P 0.00 0.00 0.00 0.05 -0.01 51 0 1 0
27NOV26 3.40 P 0.07 0.07 0.06 0.06 -0.01 49 21 36 +21
27NOV26 3.50 P 0.09 0.09 0.08 0.09 0.00 52 23 38 +23
27NOV26 3.60 P 0.12 0.12 0.12 0.11 -0.01 50 15 60 +15
27NOV26 3.70 P 0.00 0.00 0.00 0.14 -0.01 50 0 63 0
27NOV26 3.80 P 0.00 0.00 0.00 0.17 -0.02 50 0 21 0
27NOV26 3.90 P 0.00 0.00 0.00 0.22 -0.01 51 0 4 0
27NOV26 4.00 P 0.28 0.28 0.25 0.26 -0.02 51 34 205 +25
27NOV26 4.10 P 0.00 0.00 0.00 0.31 -0.01 51 0 15 0
27NOV26 4.20 P 0.00 0.00 0.00 0.37 -0.01 52 0 45 0
27NOV26 4.30 P 0.42 0.42 0.42 0.42 -0.02 51 100 312 +100
27NOV26 4.40 P 0.00 0.00 0.00 0.47 -0.03 49 0 130 0
27NOV26 4.50 P 0.00 0.00 0.00 0.56 -0.02 53 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.64 -0.01 54 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.71 -0.02 54 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.79 -0.02 54 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.88 -0.01 56 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 0.96 -0.02 56 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.19 -0.01 60 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.41 -0.02 60 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.65 -0.01 64 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.89 -0.01 66 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.13 -0.01 68 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.37 -0.03 68 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.61 -0.03 65 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.86 -0.05 69 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.11 -0.03 73 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.36 -0.03 77 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 -0.01 47 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 50 0 153 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 50 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 300 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.01 49 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30DEC26 3.30 P 0.09 0.09 0.09 0.09 -0.01 50 8 118 +8
30DEC26 3.40 P 0.00 0.00 0.00 0.11 -0.01 50 0 90 0
30DEC26 3.50 P 0.14 0.14 0.14 0.14 0.00 50 15 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 -0.01 50 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.21 0.00 51 0 365 0
30DEC26 3.80 P 0.24 0.24 0.24 0.25 0.00 51 20 115 +20
30DEC26 3.90 P 0.30 0.30 0.30 0.29 -0.01 51 40 235 +10
30DEC26 4.00 P 0.37 0.37 0.35 0.34 -0.01 51 342 890 +317
30DEC26 4.10 P 0.39 0.39 0.39 0.39 -0.01 51 280 907 +151
30DEC26 4.20 P 0.48 0.48 0.45 0.45 -0.01 52 102 564 +22
30DEC26 4.30 P 0.53 0.53 0.53 0.51 -0.01 52 3 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.57 -0.02 52 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.63 -0.01 51 0 126 0
30DEC26 4.60 P 0.00 0.00 0.00 0.71 -0.01 53 0 200 0
30DEC26 4.70 P 0.00 0.00 0.00 0.78 -0.02 53 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.86 -0.02 54 0 378 0
30DEC26 4.90 P 0.00 0.00 0.00 0.94 -0.02 55 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 1.02 -0.02 55 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.23 -0.02 56 0 559 0
30DEC26 5.50 P 1.45 1.45 1.45 1.46 -0.02 59 30 182 +21
30DEC26 5.75 P 0.00 0.00 0.00 1.69 -0.03 61 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.93 -0.02 64 0 82 0
30DEC26 6.25 P 0.00 0.00 0.00 2.17 -0.02 67 0 107 0
30DEC26 6.50 P 0.00 0.00 0.00 2.40 -0.01 66 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.64 -0.01 67 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.88 -0.03 68 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.12 -0.02 67 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.37 -0.02 71 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.61 -0.03 68 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.86 -0.03 71 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 4.11 -0.03 73 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.36 -0.03 76 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.61 -0.03 79 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.86 -0.03 81 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.11 -0.03 84 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.36 -0.03 86 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.61 -0.03 88 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.86 -0.03 90 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.36 -0.03 95 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.86 -0.03 99 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.36 -0.03 103 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.86 -0.03 107 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.36 -0.03 110 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.86 -0.03 114 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.36 -0.03 117 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.09 0.00 53 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 0.00 52 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 0.00 52 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 0.00 52 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 0.00 52 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 0.00 53 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 0.00 53 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.32 -0.01 52 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.37 -0.01 53 0 15 0
30MAR27 3.80 P 0.00 0.00 0.00 0.41 -0.02 53 0 29 0
30MAR27 3.90 P 0.00 0.00 0.00 0.46 -0.02 53 0 15 0
30MAR27 4.00 P 0.00 0.00 0.00 0.52 -0.01 53 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.57 -0.01 53 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.63 -0.01 54 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.69 -0.01 54 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.76 -0.01 55 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.81 -0.02 54 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.89 -0.01 55 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.96 -0.01 55 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 1.03 -0.02 55 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.11 -0.01 56 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.18 -0.02 55 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.38 -0.02 57 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.59 -0.01 58 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.80 -0.02 58 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 2.02 -0.02 59 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.25 -0.03 61 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.49 -0.02 63 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.73 -0.02 65 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.94 -0.01 63 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.17 -0.01 63 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.41 -0.01 63 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.64 -0.04 62 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.86 -0.03 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.11 -0.03 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.36 -0.03 60 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.61 -0.03 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.86 -0.03 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.11 -0.03 66 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.36 -0.03 67 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.61 -0.03 69 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.86 -0.03 71 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.36 -0.03 74 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.86 -0.03 78 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.13 0.00 53 0 17 0
29JUN27 2.80 P 0.00 0.00 0.00 0.15 0.00 52 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.17 -0.01 52 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.20 -0.01 52 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.23 -0.01 52 0 42 0
29JUN27 3.20 P 0.00 0.00 0.00 0.26 -0.01 51 0 30 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 -0.01 52 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.34 -0.01 52 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 -0.01 53 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.43 -0.01 52 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.48 -0.01 53 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.53 -0.01 53 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.58 -0.01 53 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.63 -0.02 53 0 78 0
29JUN27 4.10 P 0.00 0.00 0.00 0.69 -0.01 53 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.75 -0.02 53 0 74 0
29JUN27 4.30 P 0.00 0.00 0.00 0.81 -0.02 53 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.88 -0.01 54 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.94 -0.01 54 0 52 0
29JUN27 4.60 P 0.00 0.00 0.00 1.01 -0.01 54 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.08 0.00 54 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.15 -0.01 54 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.22 -0.01 55 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.30 -0.01 55 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.49 -0.01 56 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.69 -0.01 56 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.90 -0.01 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.11 -0.01 58 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.26 -0.03 52 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.49 -0.02 54 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.73 -0.02 55 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.94 -0.02 54 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.17 -0.02 54 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.41 -0.02 55 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.64 -0.04 54 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.87 -0.03 52 0 20 0
29SEP27 3.10 P 0.00 0.00 0.00 0.31 0.00 52 0 6 0
29SEP27 3.20 P 0.00 0.00 0.00 0.35 0.00 53 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.39 0.00 53 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.42 -0.01 52 0 10 0
29SEP27 3.50 P 0.00 0.00 0.00 0.47 0.00 52 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.52 0.00 52 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.57 0.00 53 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.62 -0.01 53 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.67 -0.01 52 0 60 0
29SEP27 4.00 P 0.00 0.00 0.00 0.73 -0.01 53 0 30 0
29SEP27 4.10 P 0.00 0.00 0.00 0.79 -0.01 53 0 15 0
29SEP27 4.20 P 0.00 0.00 0.00 0.85 -0.01 53 0 5 0
29SEP27 4.30 P 0.00 0.00 0.00 0.91 -0.01 53 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 0.97 -0.01 53 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.04 -0.01 54 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.11 -0.01 54 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.18 -0.01 54 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.25 -0.01 54 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.32 -0.01 54 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.36 -0.02 53 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.54 -0.02 52 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.73 -0.02 52 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 1.93 -0.02 53 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.13 -0.02 53 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 2.34 -0.02 53 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.55 -0.02 53 0 40 0
TOTAL PUT 2,105 21,451 -7,399
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 64.30 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.80 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.30 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.80 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.30 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.80 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.30 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.80 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.30 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.80 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.30 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.80 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.30 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.80 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.30 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.80 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.30 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.80 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.30 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.80 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.30 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.80 -0.01 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.30 -0.01 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.80 -0.01 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.30 -0.01 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.29 -0.01 12 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.80 -0.02 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.32 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.84 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.36 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.88 -0.01 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.40 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.94 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.55 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.40 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.74 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.71 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.22 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 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 0.00 -0.01 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 0.70 0.00 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 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.49 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.43 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.22 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 95.900
29SEP26 50.00 C 0.00 0.00 0.00 45.90 -0.25 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 43.40 -0.25 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 40.90 -0.25 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.40 -0.25 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 35.90 -0.25 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 33.40 -0.26 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.90 -0.26 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.40 -0.26 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.90 -0.26 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.40 -0.26 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.90 -0.26 0 0 0 -29
29SEP26 77.50 C 0.00 0.00 0.00 18.40 -0.26 0 0 0 -25
29SEP26 80.00 C 0.00 0.00 0.00 15.90 -0.26 0 0 0 -32
29SEP26 82.50 C 0.00 0.00 0.00 13.40 -0.26 0 0 0 -212
29SEP26 85.00 C 0.00 0.00 0.00 10.90 -0.30 0 0 0 -494
29SEP26 87.50 C 0.00 0.00 0.00 8.40 -0.30 0 0 0 -152
29SEP26 90.00 C 0.00 0.00 0.00 5.90 -0.45 0 0 0 -302
29SEP26 92.50 C 0.00 0.00 0.00 3.40 -0.36 0 0 0 -69
29SEP26 95.00 C 1.50 1.50 1.10 0.90 -0.86 0 3 3 -194
29SEP26 97.50 C 0.38 0.42 0.24 0.00 -0.57 0 20 73 -3
29SEP26 100.00 C 0.07 0.07 0.06 0.00 -0.10 0 16 1,467 -1
29SEP26 102.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 113 -1
29SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29SEP26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
29SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 423 0
29SEP26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
29SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
29SEP26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
29SEP26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 688 0
29SEP26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29OCT26 57.50 C 0.00 0.00 0.00 38.49 -0.31 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 36.01 -0.29 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 33.52 -0.29 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 31.05 -0.27 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 28.58 -0.26 46 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.65 +0.27 76 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.20 +0.52 70 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.79 +0.63 65 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 19.39 +0.67 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 17.00 +0.61 56 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.72 +0.15 53 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 12.19 -0.28 45 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 10.25 -0.28 45 0 19 0
29OCT26 90.00 C 8.80 8.80 8.80 8.49 -0.27 45 1 61 +1
29OCT26 92.50 C 0.00 0.00 0.00 6.74 -0.44 43 0 27 0
29OCT26 95.00 C 5.75 5.80 5.75 5.70 -0.05 46 2 16 0
29OCT26 97.50 C 4.50 4.65 4.50 4.50 -0.08 46 3 28 +3
29OCT26 100.00 C 3.61 3.61 3.61 3.48 -0.13 46 1 256 +1
29OCT26 102.50 C 0.00 0.00 0.00 2.66 -0.16 46 0 65 0
29OCT26 105.00 C 2.31 2.41 2.10 1.99 -0.17 46 9 80 0
29OCT26 107.50 C 1.72 1.72 1.72 1.47 -0.14 45 15 87 0
29OCT26 110.00 C 1.38 1.38 1.14 1.07 -0.12 45 15 91 +12
29OCT26 112.50 C 1.06 1.06 1.00 0.77 -0.09 45 16 107 +12
29OCT26 115.00 C 0.71 0.71 0.71 0.53 -0.09 45 6 61 0
29OCT26 117.50 C 0.00 0.00 0.00 0.37 -0.07 45 0 17 0
29OCT26 120.00 C 0.00 0.00 0.00 0.25 -0.06 45 0 74 0
29OCT26 122.50 C 0.00 0.00 0.00 0.18 -0.03 45 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.12 -0.02 45 0 91 0
29OCT26 127.50 C 0.00 0.00 0.00 0.08 -0.02 45 0 15 0
29OCT26 130.00 C 0.26 0.26 0.26 0.06 -0.01 46 15 15 +15
29OCT26 132.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 5 0
27NOV26 62.50 C 0.00 0.00 0.00 34.01 +0.02 61 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 31.60 +0.06 59 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 29.20 +0.36 56 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 26.90 +0.52 56 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 24.55 +0.43 53 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 22.31 +0.50 52 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 20.21 +0.45 52 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 18.11 +0.19 51 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 15.82 -0.22 47 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 13.99 -0.20 47 0 0 0
27NOV26 87.50 C 12.10 12.10 12.10 12.28 -0.58 47 1 2 0
27NOV26 90.00 C 0.00 0.00 0.00 10.90 +0.10 49 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 9.42 -0.09 48 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 8.11 -0.02 48 0 35 0
27NOV26 97.50 C 0.00 0.00 0.00 7.00 -0.07 48 0 125 0
27NOV26 100.00 C 0.00 0.00 0.00 5.95 -0.05 48 0 100 0
27NOV26 102.50 C 5.03 5.03 5.03 5.03 -0.07 48 1 30 +1
27NOV26 105.00 C 4.30 4.30 4.30 4.25 -0.07 48 5 25 0
27NOV26 107.50 C 0.00 0.00 0.00 3.55 -0.09 48 0 2 0
27NOV26 110.00 C 0.00 0.00 0.00 2.95 -0.09 48 0 32 0
27NOV26 112.50 C 2.81 2.81 2.81 2.44 -0.07 48 5 5 +5
27NOV26 115.00 C 2.38 2.38 2.30 2.01 -0.06 48 6 9 +6
27NOV26 117.50 C 2.02 2.06 2.02 1.60 -0.05 47 15 15 +13
27NOV26 120.00 C 1.71 1.71 1.71 1.30 -0.05 47 5 564 +5
27NOV26 122.50 C 1.46 1.49 1.46 1.05 -0.04 47 10 42 +10
27NOV26 125.00 C 1.27 1.27 1.25 0.85 -0.03 47 10 10 +9
27NOV26 127.50 C 1.08 1.08 1.08 0.69 -0.02 47 5 20 +5
27NOV26 130.00 C 0.94 0.94 0.93 0.55 -0.02 47 10 16 +10
27NOV26 132.50 C 0.82 0.82 0.82 0.44 -0.02 47 5 6 +5
30DEC26 50.00 C 0.00 0.00 0.00 46.80 +0.31 78 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 44.37 +0.32 74 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.94 +0.34 71 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.74 +0.80 72 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.30 +0.76 68 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.92 +0.49 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.54 +0.48 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.23 +0.43 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.98 +0.79 57 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 25.81 +0.23 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.71 +0.83 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.51 +0.23 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.50 +0.29 51 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 17.67 +0.32 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.69 -0.11 48 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 14.11 -0.10 48 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 12.79 +0.10 49 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 11.43 -0.04 49 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 10.21 +0.01 49 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 9.07 +0.03 49 0 37 0
30DEC26 100.00 C 0.00 0.00 0.00 8.06 +0.04 49 0 1,282 0
30DEC26 102.50 C 7.13 7.14 7.13 7.13 +0.01 49 30 55 +30
30DEC26 105.00 C 0.00 0.00 0.00 6.29 -0.01 49 0 46 0
30DEC26 107.50 C 0.00 0.00 0.00 5.51 +0.04 49 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 4.82 +0.01 49 0 41 0
30DEC26 112.50 C 0.00 0.00 0.00 4.20 +0.01 49 0 91 0
30DEC26 115.00 C 0.00 0.00 0.00 3.54 -0.10 48 0 37 0
30DEC26 117.50 C 0.00 0.00 0.00 3.17 +0.02 49 0 520 0
30DEC26 120.00 C 3.17 3.17 3.17 2.66 -0.06 48 5 12 +5
30DEC26 122.50 C 2.81 2.87 2.81 2.30 -0.05 48 6 6 +6
30DEC26 125.00 C 2.50 2.50 2.50 1.98 -0.04 48 5 21 +5
30DEC26 127.50 C 2.29 2.29 2.29 1.70 -0.03 48 6 6 +6
30DEC26 130.00 C 2.01 2.01 1.99 1.46 -0.03 48 55 58 +55
30DEC26 132.50 C 1.80 1.80 1.78 1.25 -0.02 48 10 10 +10
30MAR27 50.00 C 0.00 0.00 0.00 47.92 +0.70 68 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 45.54 +0.67 65 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 43.25 +0.69 63 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 40.89 +0.57 60 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 38.66 +0.57 58 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.71 +0.80 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.55 +0.73 57 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.47 +0.70 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.45 +0.85 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 28.47 +0.76 54 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 26.58 +0.49 53 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 24.82 +0.51 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.13 +0.52 52 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 21.49 +0.45 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.96 +0.50 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.54 +0.55 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.18 +0.24 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.77 +0.02 50 0 26 0
30MAR27 95.00 C 0.00 0.00 0.00 14.60 +0.06 50 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 13.52 -0.07 50 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 12.50 -0.06 50 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 11.56 -0.03 50 160 160 +160
30MAR27 105.00 C 0.00 0.00 0.00 10.72 -0.01 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 9.87 +0.10 50 160 210 +160
30MAR27 110.00 C 9.35 9.35 9.35 9.08 +0.11 50 15 25 +15
30MAR27 112.50 C 8.67 8.67 8.67 8.34 -0.02 50 15 16 +15
30MAR27 115.00 C 0.00 0.00 0.00 7.66 -0.02 50 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 6.83 -0.10 49 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 6.27 -0.09 49 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 5.74 -0.27 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 5.26 -0.09 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 4.82 -0.08 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 4.42 -0.07 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 4.04 -0.07 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 48.83 +0.44 62 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 46.61 +0.45 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 44.44 +0.45 59 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 42.31 +0.46 57 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 40.24 +0.44 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 38.23 +0.39 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 36.27 +0.45 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 34.37 +0.57 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.54 +0.53 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 30.73 +0.56 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.05 +0.69 52 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 27.67 +0.91 53 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.03 +0.75 52 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 24.62 +0.53 52 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 23.22 +0.46 52 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 21.82 +0.39 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.57 +0.42 51 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 19.23 +0.11 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.07 +0.04 51 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 17.09 +0.18 51 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 16.11 +0.17 51 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 15.20 +0.18 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 14.30 +0.08 51 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 13.47 +0.16 51 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 12.65 +0.10 51 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 11.88 -0.02 51 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 11.15 0.00 51 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 10.47 -0.02 51 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 9.83 +0.28 51 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 8.95 -0.01 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 8.40 -0.26 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 7.88 0.00 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.39 -0.23 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 6.93 -0.21 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 34.82 +0.53 54 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 33.17 +0.56 53 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 31.61 +0.58 53 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 30.10 +0.56 53 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 28.66 +0.57 53 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 27.43 +0.73 53 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 26.11 +0.71 53 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 24.85 +0.58 52 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 23.64 +0.61 52 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 22.31 +0.18 52 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 21.34 +0.17 52 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 20.15 0.00 51 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 19.20 -0.07 51 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 18.30 -0.05 51 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 17.44 -0.04 52 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 16.61 -0.01 52 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 15.79 -0.01 51 0 22 0
29SEP27 112.50 C 0.00 0.00 0.00 15.01 0.00 51 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 14.26 0.00 51 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 13.55 0.00 51 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 12.88 +0.01 51 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 12.24 +0.01 51 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 11.64 +0.02 51 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 11.06 +0.02 51 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 10.51 +0.02 51 0 0 0
TOTAL CALL 667 10,739 -934
29SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 283 0
29SEP26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 299 0
29SEP26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,126 0
29SEP26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
29SEP26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
29SEP26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29SEP26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 449 0
29SEP26 92.50 P 0.07 0.07 0.04 0.00 -0.11 0 2 93 0
29SEP26 95.00 P 0.35 0.35 0.17 0.00 -0.60 0 12 155 -6
29SEP26 97.50 P 1.66 1.66 1.54 1.60 -0.30 0 81 0 -205
29SEP26 100.00 P 4.20 4.20 4.20 4.10 +0.15 0 2 0 -1,132
29SEP26 102.50 P 0.00 0.00 0.00 6.60 +0.24 0 0 0 -1,034
29SEP26 105.00 P 0.00 0.00 0.00 9.10 +0.25 0 0 0 -83
29SEP26 107.50 P 0.00 0.00 0.00 11.60 +0.25 0 0 0 -15
29SEP26 110.00 P 0.00 0.00 0.00 14.10 -0.17 0 0 0 -30
29SEP26 112.50 P 0.00 0.00 0.00 16.60 -0.17 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 19.10 -0.15 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.60 -0.39 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 24.10 -0.44 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 26.60 -0.44 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 29.10 -0.41 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 31.60 -0.41 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 34.10 -0.43 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 36.60 -0.15 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 65.00 P 0.06 0.06 0.06 0.01 0.00 49 10 18 +10
29OCT26 67.50 P 0.00 0.00 0.00 0.02 0.00 48 0 20 0
29OCT26 70.00 P 0.00 0.00 0.00 0.03 0.00 46 0 20 0
29OCT26 72.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 18 0
29OCT26 75.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 77 0
29OCT26 77.50 P 0.00 0.00 0.00 0.23 -0.02 45 0 50 0
29OCT26 80.00 P 0.53 0.53 0.53 0.41 -0.02 45 22 339 +15
29OCT26 82.50 P 0.84 0.84 0.81 0.70 -0.03 45 38 240 +36
29OCT26 85.00 P 0.00 0.00 0.00 1.12 +0.02 45 0 74 0
29OCT26 87.50 P 1.56 1.56 1.56 1.66 -0.02 45 15 124 +3
29OCT26 90.00 P 2.35 2.55 2.24 2.32 -0.01 44 8 102 +1
29OCT26 92.50 P 3.50 3.50 3.20 3.20 -0.03 44 3 80 +1
29OCT26 95.00 P 4.39 4.39 4.10 4.29 -0.05 44 108 123 +84
29OCT26 97.50 P 5.40 5.40 5.40 5.70 -0.05 44 2 23 +2
29OCT26 100.00 P 7.19 7.19 7.19 7.10 -0.18 43 8 33 +8
29OCT26 102.50 P 0.00 0.00 0.00 8.97 +0.07 45 0 42 0
29OCT26 105.00 P 0.00 0.00 0.00 10.83 +0.10 45 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 13.07 +0.46 48 0 45 0
29OCT26 110.00 P 0.00 0.00 0.00 14.94 +0.16 45 0 61 0
29OCT26 112.50 P 0.00 0.00 0.00 16.91 -0.58 40 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 19.17 -0.22 36 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 21.80 -0.30 45 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 24.21 -0.33 45 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 26.65 -0.39 45 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 29.11 -0.40 45 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 31.60 -0.41 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 34.21 -0.42 58 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 36.71 -0.42 61 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.07 +0.01 48 0 12 0
27NOV26 65.00 P 0.00 0.00 0.00 0.12 +0.01 48 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.20 +0.01 48 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.32 +0.01 48 0 71 0
27NOV26 72.50 P 0.67 0.67 0.67 0.50 +0.01 48 1 28 +1
27NOV26 75.00 P 0.90 0.90 0.90 0.76 +0.02 48 6 19 +6
27NOV26 77.50 P 0.00 0.00 0.00 1.10 +0.02 48 0 80 0
27NOV26 80.00 P 0.00 0.00 0.00 1.54 +0.04 48 0 97 0
27NOV26 82.50 P 0.00 0.00 0.00 2.04 +0.01 48 0 45 0
27NOV26 85.00 P 0.00 0.00 0.00 2.66 -0.05 47 0 52 0
27NOV26 87.50 P 3.45 3.45 3.45 3.45 -0.04 47 5 289 +5
27NOV26 90.00 P 0.00 0.00 0.00 4.32 -0.06 47 0 261 0
27NOV26 92.50 P 0.00 0.00 0.00 5.36 -0.06 47 0 211 0
27NOV26 95.00 P 0.00 0.00 0.00 6.55 +0.04 47 0 5 0
27NOV26 97.50 P 0.00 0.00 0.00 7.89 +0.04 46 0 1 0
27NOV26 100.00 P 0.00 0.00 0.00 9.58 +0.25 48 0 15 0
27NOV26 102.50 P 10.96 10.96 10.96 11.08 -0.03 47 6 21 +6
27NOV26 105.00 P 0.00 0.00 0.00 12.80 +0.15 47 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 14.60 +0.16 47 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 16.68 +0.31 48 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 18.73 -0.07 49 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 20.77 -0.28 49 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 22.91 -0.11 49 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 25.13 -0.27 49 0 200 0
27NOV26 122.50 P 0.00 0.00 0.00 27.64 -0.22 52 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 29.91 -0.24 52 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 32.26 -0.30 53 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 34.61 -0.42 53 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 36.99 -0.44 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 49 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 26 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.11 +0.01 48 0 17 0
30DEC26 60.00 P 0.00 0.00 0.00 0.18 +0.02 48 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.27 +0.01 48 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.42 +0.03 48 0 31 0
30DEC26 67.50 P 0.00 0.00 0.00 0.62 +0.03 48 0 27 0
30DEC26 70.00 P 0.00 0.00 0.00 0.89 +0.05 48 0 65 0
30DEC26 72.50 P 0.00 0.00 0.00 1.22 +0.07 48 0 95 0
30DEC26 75.00 P 0.00 0.00 0.00 1.62 +0.07 49 0 31 0
30DEC26 77.50 P 2.01 2.01 2.01 2.15 +0.09 49 10 262 0
30DEC26 80.00 P 0.00 0.00 0.00 2.69 +0.05 48 0 218 0
30DEC26 82.50 P 0.00 0.00 0.00 3.33 0.00 48 0 72 0
30DEC26 85.00 P 0.00 0.00 0.00 4.11 +0.01 48 0 135 0
30DEC26 87.50 P 0.00 0.00 0.00 4.99 +0.01 48 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 6.00 +0.11 47 0 736 0
30DEC26 92.50 P 7.27 7.27 7.27 7.12 +0.12 47 9 22 +6
30DEC26 95.00 P 8.56 8.56 8.56 8.36 +0.13 47 15 43 0
30DEC26 97.50 P 9.96 9.97 9.96 9.71 +0.15 47 18 48 +18
30DEC26 100.00 P 0.00 0.00 0.00 11.36 +0.10 48 0 1,250 0
30DEC26 102.50 P 0.00 0.00 0.00 13.03 +0.22 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.43 -0.05 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.41 +0.15 49 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 18.25 -0.02 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.16 +0.09 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.14 +0.03 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.19 +0.01 49 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 26.29 +0.02 49 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 28.43 +0.08 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 30.60 -0.28 49 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 32.82 -0.45 49 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.84 -0.75 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 37.12 -0.79 46 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 0.26 0.00 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.38 0.00 49 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.53 0.00 49 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.75 +0.01 49 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 1.00 +0.01 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.30 -0.03 49 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 1.75 +0.02 50 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.17 +0.02 50 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.73 +0.03 50 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 3.30 +0.09 50 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.91 +0.12 49 0 133 0
30MAR27 77.50 P 0.00 0.00 0.00 4.61 +0.14 49 0 62 0
30MAR27 80.00 P 0.00 0.00 0.00 5.35 -0.05 48 0 170 0
30MAR27 82.50 P 0.00 0.00 0.00 6.23 -0.04 48 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 7.20 -0.03 48 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 8.26 -0.01 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.39 0.00 48 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 10.62 +0.01 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.93 +0.02 48 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 13.31 +0.02 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.96 +0.21 49 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 16.53 +0.22 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.17 +0.23 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.76 +0.04 49 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.51 +0.08 49 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 23.31 +0.01 49 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 25.17 +0.04 49 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 27.09 +0.15 49 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.04 +0.02 49 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 31.04 +0.02 49 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 33.07 +0.03 50 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 35.15 +0.02 50 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 37.25 +0.05 50 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 39.40 +0.03 50 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.77 +0.02 50 0 33 0
29JUN27 52.50 P 0.00 0.00 0.00 1.01 +0.04 50 0 6 0
29JUN27 55.00 P 0.00 0.00 0.00 1.33 +0.05 50 0 16 0
29JUN27 57.50 P 0.00 0.00 0.00 1.67 +0.06 50 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 2.10 -0.01 50 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.64 +0.08 50 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 3.22 +0.08 50 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.77 +0.04 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.32 -0.06 49 0 1 0
29JUN27 72.50 P 5.00 5.00 5.00 5.02 -0.07 49 10 30 +10
29JUN27 75.00 P 5.70 5.70 5.70 5.82 +0.12 49 5 560 0
29JUN27 77.50 P 0.00 0.00 0.00 6.68 +0.13 49 0 19 0
29JUN27 80.00 P 0.00 0.00 0.00 7.69 +0.21 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 8.60 +0.15 49 0 302 0
29JUN27 85.00 P 0.00 0.00 0.00 9.76 +0.24 49 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 10.90 +0.20 49 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 12.13 +0.23 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.41 +0.26 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.67 +0.22 49 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 16.11 +0.23 49 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 17.71 +0.26 49 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 19.21 -0.21 49 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 20.77 -0.31 49 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 22.40 +0.06 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.14 +0.08 49 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 25.90 +0.07 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 27.72 +0.06 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 29.44 -0.05 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 31.11 -0.71 48 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 33.24 -0.09 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.22 -0.04 49 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 37.19 -0.09 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 39.20 -0.22 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 41.03 -0.50 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.86 +0.03 50 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 6.70 +0.04 50 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 7.60 -0.08 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 8.52 +0.15 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 9.56 +0.17 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 10.65 +0.17 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 11.75 +0.17 49 0 1 0
29SEP27 87.50 P 12.58 12.58 12.58 12.92 +0.13 49 5 5 +5
29SEP27 90.00 P 0.00 0.00 0.00 14.21 +0.16 49 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 15.54 +0.17 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 16.93 +0.34 49 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 18.38 +0.33 49 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 19.89 +0.35 49 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 21.46 +0.36 49 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 23.08 +0.38 50 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 24.69 +0.41 49 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 26.42 +0.29 50 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 27.75 -0.18 49 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 29.53 -0.43 49 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 31.34 -0.26 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 32.87 -0.59 48 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 35.23 -0.38 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 37.27 -0.24 50 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 39.24 -0.27 50 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 41.11 -0.34 50 0 0 0
TOTAL PUT 401 13,573 -2,288
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 103.100
29SEP26 41.00 C 0.00 0.00 0.00 62.10 -1.40 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 61.10 -1.40 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 60.10 -1.40 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 59.10 -1.40 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 58.10 -1.40 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 57.10 -1.40 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 56.10 -1.40 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 55.10 -1.40 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 54.10 -1.40 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 53.10 -1.40 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 50.60 -1.40 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.10 -1.40 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.60 -1.40 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.10 -1.40 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 40.60 -1.41 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.10 -1.41 0 0 0 -200
29SEP26 67.50 C 0.00 0.00 0.00 35.60 -1.41 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.10 -1.41 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 30.60 -1.41 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.10 -1.41 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.60 -1.41 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 23.10 -1.41 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 20.60 -1.41 0 0 0 -135
29SEP26 85.00 C 0.00 0.00 0.00 18.10 -1.41 0 0 0 -15
29SEP26 87.50 C 0.00 0.00 0.00 15.60 -1.41 0 0 0 -15
29SEP26 90.00 C 0.00 0.00 0.00 13.10 -1.41 0 0 0 -2
29SEP26 92.50 C 0.00 0.00 0.00 10.60 -1.41 0 0 0 -30
29SEP26 95.00 C 0.00 0.00 0.00 8.10 -1.41 0 0 0 -255
29SEP26 97.50 C 0.00 0.00 0.00 5.60 -1.41 0 0 0 -1,713
29SEP26 100.00 C 3.00 3.06 3.00 3.10 -1.55 0 7 0 -2,049
29SEP26 102.50 C 1.27 1.43 0.41 0.60 -1.58 0 249 0 -625
29SEP26 105.00 C 0.06 0.06 0.01 0.00 -0.51 0 97 1,165 +43
29SEP26 107.50 C 0.02 0.03 0.02 0.00 -0.04 0 110 1,717 -80
29SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,694 0
29SEP26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,709 0
29SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,979 0
29SEP26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,464 0
29SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,864 0
29SEP26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 716 0
29SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,697 0
29SEP26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 742 0
29SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,994 0
29SEP26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,701 0
29SEP26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 428 0
29SEP26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
29SEP26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,411 0
29SEP26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 417 0
29SEP26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 604 0
29SEP26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 643 0
29SEP26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 737 0
29SEP26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29SEP26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
29SEP26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29SEP26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
29SEP26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
29SEP26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29SEP26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29SEP26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
02OCT26 84.00 C 0.00 0.00 0.00 19.12 -1.41 0 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 18.12 -1.39 0 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 17.12 -1.41 0 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 16.12 -1.41 0 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 15.12 -1.41 0 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 14.12 -1.41 0 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 13.12 -1.41 0 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 12.12 -1.41 0 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 11.12 -1.41 0 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 10.12 -1.41 0 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 9.12 -1.41 0 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 8.12 -1.41 0 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 7.13 -1.40 31 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 6.13 -1.41 27 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 5.14 -1.41 26 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 4.19 -1.39 28 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 3.21 -1.44 24 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 2.40 -1.44 27 0 0 0
02OCT26 102.00 C 1.93 1.93 1.93 1.66 -1.33 26 15 15 0
02OCT26 103.00 C 1.21 1.21 1.01 1.06 -1.17 26 30 31 +15
02OCT26 104.00 C 0.60 0.77 0.45 0.64 -0.95 27 39 38 +30
02OCT26 105.00 C 0.00 0.00 0.00 0.37 -0.71 27 0 72 0
02OCT26 106.00 C 0.34 0.34 0.17 0.18 -0.51 27 42 90 0
02OCT26 107.00 C 0.20 0.20 0.20 0.09 -0.33 28 3 106 +3
02OCT26 108.00 C 0.00 0.00 0.00 0.04 -0.20 28 0 211 0
02OCT26 109.00 C 0.00 0.00 0.00 0.02 -0.11 29 0 41 0
02OCT26 110.00 C 0.00 0.00 0.00 0.01 -0.06 30 0 39 0
02OCT26 111.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 21 0
02OCT26 112.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 34 0
02OCT26 113.00 C 0.00 0.00 0.00 0.01 0.00 41 0 34 0
02OCT26 114.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
02OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
02OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
02OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
02OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 19.17 -1.46 36 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 18.17 -1.47 0 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 17.17 -1.47 0 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 16.17 -1.41 0 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 15.17 -1.41 0 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 14.17 -1.41 0 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 13.18 -1.40 30 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 12.18 -1.41 28 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 11.18 -1.41 25 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 10.19 -1.41 26 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 9.21 -1.40 27 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 8.24 -1.40 27 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 7.28 -1.40 27 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 6.35 -1.38 26 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 5.46 -1.36 27 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 4.76 -1.18 30 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 3.83 -1.28 27 0 0 0
09OCT26 101.00 C 0.00 0.00 0.00 3.11 -1.22 26 0 0 0
09OCT26 102.00 C 0.00 0.00 0.00 2.46 -1.26 26 0 0 0
09OCT26 103.00 C 1.90 1.90 1.90 1.91 -1.14 26 26 28 +26
09OCT26 104.00 C 1.75 1.75 1.75 1.45 -1.01 26 15 15 +15
09OCT26 105.00 C 1.29 1.29 0.92 1.10 -0.85 27 23 38 +23
09OCT26 106.00 C 0.99 1.13 0.81 0.81 -0.71 27 43 28 +28
09OCT26 107.00 C 0.00 0.00 0.00 0.57 -0.59 27 0 40 0
09OCT26 108.00 C 0.00 0.00 0.00 0.39 -0.48 27 0 20 0
09OCT26 109.00 C 0.00 0.00 0.00 0.26 -0.37 27 0 0 0
09OCT26 110.00 C 0.32 0.32 0.21 0.17 -0.29 27 29 21 -21
09OCT26 111.00 C 0.00 0.00 0.00 0.11 -0.21 27 0 0 0
09OCT26 112.00 C 0.00 0.00 0.00 0.07 -0.15 27 0 43 0
09OCT26 113.00 C 0.00 0.00 0.00 0.04 -0.11 27 0 91 0
09OCT26 114.00 C 0.00 0.00 0.00 0.03 -0.07 28 0 48 0
09OCT26 115.00 C 0.00 0.00 0.00 0.02 -0.05 28 0 60 0
09OCT26 116.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
09OCT26 117.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
09OCT26 118.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
09OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
09OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
09OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
09OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 62.10 -1.51 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 61.16 -1.45 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 60.10 -1.51 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 59.11 -1.50 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 58.13 -1.49 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 57.10 -1.52 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 56.17 -1.45 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 55.12 -1.50 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 54.12 -1.51 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 53.12 -1.51 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 50.71 -1.30 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 48.14 -1.37 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 45.70 -1.32 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 43.14 -1.39 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 40.66 -1.38 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 38.17 -1.38 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 35.68 -1.38 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 33.22 -1.35 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 30.77 -1.31 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 28.21 -1.38 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 25.72 -1.38 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 23.19 -1.37 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 20.78 -1.31 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 18.33 -1.41 28 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 15.88 -1.41 28 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 13.48 -1.41 28 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 11.17 -1.39 28 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 8.99 -1.36 28 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 6.89 -1.43 27 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 5.28 -1.33 28 0 613 0
29OCT26 102.50 C 0.00 0.00 0.00 3.81 -1.17 28 0 17 0
29OCT26 105.00 C 2.38 2.75 2.38 2.65 -1.06 28 70 523 +70
29OCT26 107.50 C 2.06 2.06 1.63 1.84 -0.72 29 115 998 +18
29OCT26 110.00 C 1.36 1.36 1.21 1.18 -0.57 29 371 3,512 +269
29OCT26 112.50 C 0.94 0.94 0.72 0.73 -0.46 29 63 942 +18
29OCT26 115.00 C 0.58 0.58 0.50 0.43 -0.34 29 633 3,213 +471
29OCT26 117.50 C 0.41 0.41 0.36 0.24 -0.23 28 176 2,366 0
29OCT26 120.00 C 0.30 0.30 0.26 0.13 -0.15 28 140 1,631 -9
29OCT26 122.50 C 0.20 0.20 0.20 0.07 -0.10 28 5 788 +5
29OCT26 125.00 C 0.15 0.15 0.15 0.04 -0.06 29 8 367 +8
29OCT26 127.50 C 0.00 0.00 0.00 0.02 -0.03 29 0 392 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 894 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 3,411 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 33 0 267 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 35 0 202 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 37 0 234 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 133 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 328 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 62.30 -1.31 61 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 61.30 -1.31 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 60.31 -1.30 60 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 59.31 -1.30 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 58.32 -1.30 58 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 57.32 -1.30 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 56.33 -1.30 56 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 55.33 -1.32 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 54.34 -1.29 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 53.34 -1.49 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 50.86 -1.31 54 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 48.37 -1.32 48 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 45.88 -1.33 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 43.39 -1.34 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 40.90 -1.35 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 38.17 -1.59 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 35.68 -1.65 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 33.22 -1.84 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 30.78 -1.58 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 28.38 -1.80 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 25.95 -1.83 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 23.54 -1.59 29 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 21.14 -1.62 30 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 18.84 -1.59 32 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 16.71 -1.35 34 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 14.58 -1.33 34 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 12.59 -1.27 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 10.73 -1.23 34 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 9.04 -1.16 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 7.56 -1.21 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 6.20 -1.11 34 0 200 0
27NOV26 105.00 C 5.08 5.08 5.08 5.05 -0.97 34 1 124 0
27NOV26 107.50 C 4.09 4.15 4.09 4.09 -0.83 34 40 230 +25
27NOV26 110.00 C 3.25 3.26 3.25 3.27 -0.72 34 45 390 +45
27NOV26 112.50 C 2.43 2.43 2.40 2.56 -0.63 34 60 897 +60
27NOV26 115.00 C 2.12 2.12 2.00 1.98 -0.54 34 124 2,775 +117
27NOV26 117.50 C 0.00 0.00 0.00 1.51 -0.45 34 0 664 0
27NOV26 120.00 C 1.28 1.28 1.28 1.14 -0.38 34 2 596 +2
27NOV26 122.50 C 0.98 0.98 0.95 0.85 -0.31 34 6 350 0
27NOV26 125.00 C 0.87 0.87 0.80 0.63 -0.25 34 30 319 -22
27NOV26 127.50 C 0.00 0.00 0.00 0.46 -0.20 34 0 172 0
27NOV26 130.00 C 0.55 0.55 0.55 0.33 -0.16 34 60 504 -60
27NOV26 132.50 C 0.44 0.44 0.43 0.24 -0.12 34 36 777 +36
27NOV26 135.00 C 0.00 0.00 0.00 0.17 -0.09 34 0 341 0
27NOV26 137.50 C 0.33 0.33 0.33 0.12 -0.07 34 12 843 +12
27NOV26 140.00 C 0.00 0.00 0.00 0.09 -0.05 34 0 415 0
27NOV26 142.50 C 0.00 0.00 0.00 0.06 -0.04 34 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 178 0
27NOV26 147.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 304 0
27NOV26 150.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 144 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 67 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 62.30 -1.63 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 61.30 -1.70 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 60.31 -1.44 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 59.31 -1.69 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 58.32 -1.70 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 57.32 -1.71 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 56.33 -1.71 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 55.33 -1.72 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 54.34 -1.72 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 53.34 -1.70 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 50.86 -1.74 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 48.37 -1.72 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 45.88 -1.78 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.39 -1.83 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 40.90 -1.62 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.43 -1.89 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.01 -1.88 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.63 -1.85 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.26 -1.81 34 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.87 -1.81 35 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.46 -1.58 34 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.16 -1.54 34 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.89 -1.51 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.65 -1.52 33 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 17.51 -1.35 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.51 -1.32 33 0 152 0
30DEC26 92.50 C 13.40 13.40 13.40 13.64 -1.28 33 2 32 +2
30DEC26 95.00 C 0.00 0.00 0.00 11.89 -1.24 33 0 120 0
30DEC26 97.50 C 10.92 10.92 10.44 10.29 -1.18 33 90 345 +16
30DEC26 100.00 C 8.75 8.76 8.72 8.90 -1.19 33 90 990 +90
30DEC26 102.50 C 0.00 0.00 0.00 7.57 -1.11 33 0 277 0
30DEC26 105.00 C 0.00 0.00 0.00 6.41 -1.12 33 0 1,177 0
30DEC26 107.50 C 5.07 5.27 5.07 5.41 -0.98 33 14 1,047 -14
30DEC26 110.00 C 4.78 4.78 4.38 4.54 -0.87 33 23 1,882 +1
30DEC26 112.50 C 3.54 3.54 3.54 3.78 -0.70 33 1 702 -1
30DEC26 115.00 C 3.34 3.36 3.10 3.10 -0.67 33 275 2,446 +100
30DEC26 117.50 C 0.00 0.00 0.00 2.52 -0.60 33 0 1,357 0
30DEC26 120.00 C 2.18 2.24 2.17 2.04 -0.53 33 98 2,137 0
30DEC26 122.50 C 0.00 0.00 0.00 1.64 -0.46 33 0 540 0
30DEC26 125.00 C 0.00 0.00 0.00 1.31 -0.39 33 1,800 4,886 +1,800
30DEC26 127.50 C 0.00 0.00 0.00 1.04 -0.34 33 0 401 0
30DEC26 130.00 C 0.00 0.00 0.00 0.82 -0.29 33 0 1,832 0
30DEC26 132.50 C 0.96 0.96 0.96 0.65 -0.24 33 25 320 +25
30DEC26 135.00 C 0.80 0.80 0.80 0.50 -0.21 33 15 329 0
30DEC26 137.50 C 0.00 0.00 0.00 0.39 -0.17 33 0 513 0
30DEC26 140.00 C 0.00 0.00 0.00 0.30 -0.14 33 0 2,307 0
30DEC26 142.50 C 0.00 0.00 0.00 0.23 -0.12 33 0 305 0
30DEC26 145.00 C 0.00 0.00 0.00 0.18 -0.09 33 0 297 0
30DEC26 147.50 C 0.51 0.51 0.51 0.14 -0.07 33 7 468 +1
30DEC26 150.00 C 0.00 0.00 0.00 0.11 -0.05 33 0 193 0
30DEC26 152.50 C 0.00 0.00 0.00 0.08 -0.05 33 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.06 -0.04 33 0 97 0
30DEC26 157.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 235 0
30DEC26 162.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 34 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 36 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 287 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 62.62 -1.91 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 61.58 -1.64 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 60.67 -1.60 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 59.63 -1.66 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 58.66 -1.66 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 57.69 -1.66 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 56.72 -1.66 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 56.10 -1.30 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 54.79 -1.66 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 53.82 -1.65 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 51.46 -1.57 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 49.08 -1.81 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 46.69 -1.73 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 44.31 -1.72 43 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 41.93 -1.82 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.57 -1.54 41 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.23 -1.56 40 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.92 -1.53 39 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.59 -1.55 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.33 -1.55 37 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 28.14 -1.52 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.49 -1.00 39 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 23.92 -1.49 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.90 -1.48 34 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 20.06 -1.37 34 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.26 -1.13 34 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 16.47 -1.22 34 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 14.92 -1.17 34 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 13.87 -0.73 35 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 12.33 -1.19 34 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 11.04 -1.14 34 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 9.87 -1.03 34 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 8.80 -0.95 34 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 7.84 -0.88 34 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 6.99 -0.84 34 0 132 0
30MAR27 115.00 C 0.00 0.00 0.00 6.22 -0.75 34 0 788 0
30MAR27 117.50 C 0.00 0.00 0.00 5.49 -0.72 34 0 502 0
30MAR27 120.00 C 4.95 4.95 4.67 4.83 -0.69 34 11 315 -6
30MAR27 122.50 C 4.20 4.20 4.20 4.24 -0.64 34 1 62 +1
30MAR27 125.00 C 0.00 0.00 0.00 3.72 -0.58 34 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 3.25 -0.54 34 0 152 0
30MAR27 130.00 C 0.00 0.00 0.00 2.83 -0.50 34 0 921 0
30MAR27 132.50 C 2.80 2.80 2.80 2.47 -0.45 34 3 131 -3
30MAR27 135.00 C 0.00 0.00 0.00 2.08 -0.40 34 0 187 0
30MAR27 137.50 C 0.00 0.00 0.00 1.81 -0.36 34 0 81 0
30MAR27 140.00 C 1.98 1.98 1.98 1.57 -0.33 34 1 1,135 0
30MAR27 142.50 C 0.00 0.00 0.00 1.36 -0.29 34 0 133 0
30MAR27 145.00 C 0.00 0.00 0.00 1.17 -0.27 34 0 60 0
30MAR27 147.50 C 1.45 1.45 1.45 1.04 -0.25 34 25 69 +25
30MAR27 150.00 C 1.31 1.31 1.31 0.90 -0.19 34 25 85 0
30MAR27 152.50 C 0.00 0.00 0.00 0.77 -0.17 34 0 31 0
30MAR27 155.00 C 1.03 1.03 1.03 0.66 -0.16 34 20 58 0
30MAR27 157.50 C 0.00 0.00 0.00 0.57 -0.14 34 0 61 0
30MAR27 160.00 C 0.00 0.00 0.00 0.49 -0.12 34 0 122 0
30MAR27 162.50 C 0.00 0.00 0.00 0.42 -0.11 34 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.36 -0.09 34 0 513 0
30MAR27 167.50 C 0.00 0.00 0.00 0.31 -0.08 34 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.26 -0.08 34 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.22 -0.07 34 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.19 -0.06 34 0 203 0
30MAR27 177.50 C 0.00 0.00 0.00 0.16 -0.06 34 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.14 -0.04 34 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.12 -0.04 34 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.10 -0.04 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.09 -0.03 34 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 62.69 -1.84 0 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 61.71 -1.66 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 60.74 -1.65 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 59.77 -1.81 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 58.81 -1.64 42 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 57.84 -1.65 44 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 56.88 -1.64 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 56.10 -1.46 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 54.96 -1.65 47 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 54.00 -1.65 47 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 51.70 -1.56 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 49.29 -1.63 48 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 46.91 -1.65 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 44.55 -1.66 45 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 42.20 -1.66 44 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 39.87 -1.66 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 37.59 -1.59 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.31 -1.61 41 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 33.09 -1.63 40 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 30.95 -1.53 39 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 29.07 -1.29 40 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.80 -1.50 38 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 24.86 -1.43 38 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 22.98 -1.39 37 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 21.21 -1.30 37 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 19.53 -1.24 37 0 39 0
29JUN27 92.50 C 0.00 0.00 0.00 17.94 -0.63 36 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 16.01 -1.03 35 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 15.10 -0.56 36 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 13.75 -0.98 36 0 571 0
29JUN27 102.50 C 0.00 0.00 0.00 12.58 -0.92 36 0 97 0
29JUN27 105.00 C 0.00 0.00 0.00 11.41 -0.90 36 0 130 0
29JUN27 107.50 C 0.00 0.00 0.00 10.40 -0.81 36 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 9.44 -0.78 36 0 101 0
29JUN27 112.50 C 0.00 0.00 0.00 8.53 -0.75 36 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 7.77 -0.66 35 0 137 0
29JUN27 117.50 C 7.32 7.32 7.32 7.00 -0.66 35 1 127 0
29JUN27 120.00 C 0.00 0.00 0.00 6.33 -0.59 35 0 92 0
29JUN27 122.50 C 5.90 5.90 5.90 5.74 -0.53 35 2 80 +2
29JUN27 125.00 C 5.55 5.60 5.55 5.16 -0.53 35 6 125 0
29JUN27 127.50 C 0.00 0.00 0.00 4.65 -0.47 35 0 81 0
29JUN27 130.00 C 0.00 0.00 0.00 4.21 -0.42 35 0 70 0
29JUN27 132.50 C 4.27 4.27 4.27 3.78 -0.42 35 3 7 +3
29JUN27 135.00 C 0.00 0.00 0.00 3.38 -0.39 35 0 42 0
29JUN27 137.50 C 0.00 0.00 0.00 3.06 -0.33 35 0 25 0
29JUN27 140.00 C 0.00 0.00 0.00 2.67 -0.32 35 0 28 0
29JUN27 142.50 C 0.00 0.00 0.00 2.38 -0.30 35 0 50 0
29JUN27 145.00 C 0.00 0.00 0.00 2.21 -0.17 35 0 30 0
29JUN27 147.50 C 0.00 0.00 0.00 1.94 -0.23 35 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 1.73 -0.23 35 0 39 0
29JUN27 152.50 C 0.00 0.00 0.00 1.58 -0.17 35 0 37 0
29JUN27 155.00 C 0.00 0.00 0.00 1.44 -0.12 35 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 1.29 -0.13 35 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.14 -0.14 35 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.02 -0.11 35 0 39 0
29JUN27 165.00 C 0.00 0.00 0.00 0.92 -0.09 35 0 31 0
29JUN27 167.50 C 0.00 0.00 0.00 0.83 -0.09 35 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 0.73 -0.10 35 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 0.65 -0.08 35 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 0.59 -0.06 35 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.53 -0.06 35 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.47 -0.06 35 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.41 -0.07 35 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 0.38 -0.04 35 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.34 -0.04 35 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.30 -0.04 35 0 35 0
29JUN27 192.50 C 0.00 0.00 0.00 0.27 -0.04 35 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.24 -0.03 35 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.21 -0.03 35 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.19 -0.03 35 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.15 -0.03 35 0 38 0
29JUN27 210.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 89 0
29SEP27 41.00 C 0.00 0.00 0.00 62.69 -1.84 0 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 61.72 -1.65 0 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 60.75 -1.64 0 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 59.78 -1.80 0 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 58.81 -1.65 38 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 57.85 -1.64 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 56.89 -1.65 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 56.10 -1.48 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 54.98 -1.64 44 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 54.02 -1.65 44 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 51.70 -1.77 45 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 49.38 -1.73 45 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 47.04 -1.58 44 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 44.68 -1.62 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 42.39 -1.62 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 40.14 -1.61 41 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 37.94 -1.58 41 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 35.78 -1.78 40 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 33.68 -1.54 39 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 31.65 -1.58 39 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 29.68 -1.49 39 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 27.80 -1.43 38 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 25.99 -1.38 38 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 24.26 -1.33 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 22.62 -1.25 37 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 21.09 -1.21 37 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 19.60 -1.16 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 18.23 -1.10 37 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 16.94 -1.08 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 15.69 -0.52 36 0 1 0
29SEP27 102.50 C 14.50 14.50 14.50 14.59 -0.51 36 10 14 +4
29SEP27 105.00 C 0.00 0.00 0.00 13.49 -0.97 36 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 12.48 -0.89 36 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 11.59 -0.85 36 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 10.70 -0.84 36 0 40 0
29SEP27 115.00 C 0.00 0.00 0.00 9.86 -0.81 36 0 20 0
29SEP27 117.50 C 0.00 0.00 0.00 9.15 -0.73 36 0 7 0
29SEP27 120.00 C 0.00 0.00 0.00 8.45 -0.73 36 0 1 0
29SEP27 122.50 C 0.00 0.00 0.00 7.76 -0.72 36 0 11 0
29SEP27 125.00 C 7.60 7.60 7.60 7.19 -0.61 36 1 2 +1
29SEP27 127.50 C 0.00 0.00 0.00 6.66 -0.60 36 0 2 0
29SEP27 130.00 C 0.00 0.00 0.00 6.12 -0.60 36 0 2 0
29SEP27 132.50 C 0.00 0.00 0.00 5.61 -0.58 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 5.21 -0.49 36 0 2 0
29SEP27 137.50 C 0.00 0.00 0.00 4.81 -0.33 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 4.40 -0.36 36 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 4.04 -0.33 36 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 3.75 -0.26 36 0 3 0
29SEP27 147.50 C 3.73 3.73 3.73 3.46 -0.27 36 6 6 +6
29SEP27 150.00 C 0.00 0.00 0.00 3.16 -0.29 36 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 2.88 -0.29 36 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 2.68 -0.21 36 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 2.47 -0.22 36 0 3 0
29SEP27 160.00 C 0.00 0.00 0.00 2.27 -0.22 36 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 2.07 -0.23 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 1.90 -0.20 36 0 30 0
29SEP27 167.50 C 0.00 0.00 0.00 1.76 -0.16 36 0 30 0
29SEP27 170.00 C 0.00 0.00 0.00 1.63 -0.16 36 0 30 0
29SEP27 172.50 C 2.08 2.16 2.08 1.49 -0.17 36 2 31 +1
29SEP27 175.00 C 0.00 0.00 0.00 1.31 -0.21 35 0 30 0
29SEP27 177.50 C 0.00 0.00 0.00 1.25 -0.14 36 0 2 0
29SEP27 180.00 C 0.00 0.00 0.00 1.16 -0.11 36 0 61 0
29SEP27 182.50 C 0.00 0.00 0.00 1.03 -0.16 35 0 8 0
29SEP27 185.00 C 0.00 0.00 0.00 0.95 -0.15 35 0 21 0
29SEP27 187.50 C 0.00 0.00 0.00 0.86 -0.15 35 0 56 0
TOTAL CALL 5,282 122,548 -1,838
29SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
29SEP26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
29SEP26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 340 0
29SEP26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 326 0
29SEP26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 958 0
29SEP26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,865 0
29SEP26 92.50 P 0.01 0.01 0.01 0.00 -0.01 0 5 1,466 0
29SEP26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,622 0
29SEP26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,378 0
29SEP26 100.00 P 0.01 0.01 0.01 0.00 -0.01 0 65 6,859 +47
29SEP26 102.50 P 0.21 0.42 0.02 0.00 -0.12 0 295 1,508 -11
29SEP26 105.00 P 1.72 2.86 1.37 1.90 +0.94 0 681 0 -3,205
29SEP26 107.50 P 3.80 5.97 3.80 4.40 +1.37 0 26 0 -2,706
29SEP26 110.00 P 6.40 8.55 6.40 6.90 +1.24 0 201 0 -6,169
29SEP26 112.50 P 9.50 10.20 9.41 9.40 +1.40 0 25 0 -1,267
29SEP26 115.00 P 11.70 12.50 11.70 11.90 +1.40 0 74 0 -1,121
29SEP26 117.50 P 14.15 15.30 14.15 14.40 +1.40 0 166 0 -3,004
29SEP26 120.00 P 17.52 17.52 17.00 16.90 +1.40 0 3 0 -1,461
29SEP26 122.50 P 0.00 0.00 0.00 19.40 +1.40 0 0 0 -149
29SEP26 125.00 P 22.05 22.05 22.00 21.90 +1.05 0 96 0 -1,846
29SEP26 127.50 P 24.08 24.08 24.08 24.40 +1.16 0 5 0 -324
29SEP26 130.00 P 0.00 0.00 0.00 26.90 +1.32 0 0 0 -732
29SEP26 132.50 P 29.98 29.98 29.98 29.40 +1.16 0 1 0 -53
29SEP26 135.00 P 32.49 32.49 32.49 31.90 +1.16 0 1 0 -15
29SEP26 137.50 P 0.00 0.00 0.00 34.40 +1.17 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 36.90 +1.16 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 39.40 +1.14 0 0 0 -227
29SEP26 145.00 P 42.59 42.59 42.59 41.90 +1.16 0 1 0 -46
29SEP26 147.50 P 0.00 0.00 0.00 44.40 +1.40 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 46.90 +1.16 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 49.40 +1.17 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 51.90 +1.13 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 54.40 +1.12 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 56.90 +1.14 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 59.40 +1.16 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 61.90 +1.16 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 64.40 +1.16 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 66.90 +1.14 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 69.40 +1.14 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 71.90 +1.12 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 74.40 +1.14 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 76.90 +1.17 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 79.40 +1.14 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 81.90 +1.20 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 84.40 +1.16 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 86.90 +1.16 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 89.40 +1.16 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 91.90 +1.16 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 94.40 +1.39 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 96.90 +1.16 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 101.90 +1.19 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 106.90 +1.15 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 93.00 P 0.04 0.04 0.04 0.01 0.00 46 2 0 -2
02OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
02OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 96.00 P 0.04 0.04 0.04 0.01 0.00 33 18 18 +18
02OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
02OCT26 98.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
02OCT26 99.00 P 0.13 0.13 0.09 0.06 +0.01 28 80 82 +70
02OCT26 100.00 P 0.20 0.26 0.19 0.14 +0.04 28 10 44 +10
02OCT26 101.00 P 0.37 0.37 0.37 0.30 +0.09 28 24 74 +19
02OCT26 102.00 P 0.63 0.92 0.55 0.57 +0.19 27 59 93 -21
02OCT26 103.00 P 1.10 1.44 0.96 1.00 +0.35 28 27 97 +11
02OCT26 104.00 P 1.40 2.15 1.40 1.49 +0.51 26 43 374 +3
02OCT26 105.00 P 2.24 2.25 2.20 2.20 +0.73 26 88 106 +62
02OCT26 106.00 P 0.00 0.00 0.00 3.15 +1.07 31 0 24 0
02OCT26 107.00 P 0.00 0.00 0.00 4.00 +1.21 30 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 4.92 +1.33 27 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 5.90 +1.30 0 0 0 0
02OCT26 110.00 P 0.00 0.00 0.00 6.90 +1.24 0 0 1 0
02OCT26 111.00 P 0.00 0.00 0.00 7.90 +1.39 0 0 0 0
02OCT26 112.00 P 0.00 0.00 0.00 8.90 +1.40 0 0 0 0
02OCT26 113.00 P 0.00 0.00 0.00 9.90 +1.40 0 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 10.90 +1.40 0 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 11.90 +1.40 0 0 0 0
02OCT26 116.00 P 0.00 0.00 0.00 12.90 +1.40 0 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 13.90 +1.40 0 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 14.90 +1.40 0 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 15.90 +1.40 0 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 17.38 +1.88 123 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 18.37 +1.87 127 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 19.39 +1.89 134 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 20.39 +1.89 139 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 21.38 +1.65 142 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 22.37 +1.52 146 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 23.37 +1.64 150 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
09OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
09OCT26 93.00 P 0.12 0.12 0.12 0.02 0.00 28 2 2 +2
09OCT26 94.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 0.18 +0.03 27 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 0.29 +0.05 27 0 0 0
09OCT26 99.00 P 0.55 0.65 0.55 0.45 +0.09 27 61 62 +61
09OCT26 100.00 P 0.71 0.88 0.71 0.67 +0.13 27 68 69 +68
09OCT26 101.00 P 1.07 1.19 0.97 0.97 +0.23 27 32 32 +32
09OCT26 102.00 P 1.53 1.62 1.53 1.34 +0.35 27 27 37 +15
09OCT26 103.00 P 1.99 2.13 1.99 1.78 +0.44 27 33 33 +33
09OCT26 104.00 P 2.73 2.73 2.73 2.33 +0.58 27 25 40 +25
09OCT26 105.00 P 2.97 2.97 2.97 2.97 +0.73 28 1 15 +1
09OCT26 106.00 P 0.00 0.00 0.00 3.67 +0.87 28 0 0 0
09OCT26 107.00 P 0.00 0.00 0.00 4.51 +1.07 29 0 0 0
09OCT26 108.00 P 0.00 0.00 0.00 5.21 +1.08 27 0 0 0
09OCT26 109.00 P 0.00 0.00 0.00 6.09 +1.05 27 0 0 0
09OCT26 110.00 P 7.30 7.30 7.30 7.01 +1.15 27 4 4 +4
09OCT26 111.00 P 0.00 0.00 0.00 7.95 +1.21 26 0 0 0
09OCT26 112.00 P 0.00 0.00 0.00 8.92 +1.27 26 0 0 0
09OCT26 113.00 P 0.00 0.00 0.00 9.91 +1.33 28 0 0 0
09OCT26 114.00 P 0.00 0.00 0.00 10.90 +1.36 0 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 11.90 +1.38 0 0 0 0
09OCT26 116.00 P 12.90 12.90 12.90 12.90 +1.40 0 1 1 +1
09OCT26 117.00 P 0.00 0.00 0.00 13.90 +1.40 0 0 0 0
09OCT26 118.00 P 0.00 0.00 0.00 14.90 +1.40 0 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 15.90 +1.40 0 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 17.38 +1.88 68 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 18.37 +1.87 71 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 19.39 +1.89 74 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 20.39 +1.89 77 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 21.38 +1.65 79 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 110 0 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 0.00 105 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 100 0 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 95 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 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 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 37 0 56 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 29 0 28 0
29OCT26 85.00 P 0.16 0.17 0.16 0.03 0.00 29 13 89 +13
29OCT26 87.50 P 0.24 0.24 0.24 0.07 0.00 29 2 191 +2
29OCT26 90.00 P 0.00 0.00 0.00 0.16 0.00 29 0 5,200 0
29OCT26 92.50 P 0.00 0.00 0.00 0.35 +0.02 29 0 238 0
29OCT26 95.00 P 0.85 0.88 0.79 0.67 +0.04 29 258 584 +251
29OCT26 97.50 P 1.25 1.50 1.25 1.22 +0.14 29 35 753 -13
29OCT26 100.00 P 1.90 2.30 1.90 2.00 +0.30 29 196 1,161 +80
29OCT26 102.50 P 2.91 3.44 2.91 3.02 +0.44 29 63 1,213 -44
29OCT26 105.00 P 4.07 4.90 4.07 4.36 +0.62 29 163 1,985 -8
29OCT26 107.50 P 6.10 6.60 5.99 6.02 +0.86 29 12 796 +7
29OCT26 110.00 P 7.50 8.50 7.50 7.89 +1.09 29 388 759 -154
29OCT26 112.50 P 0.00 0.00 0.00 9.91 +0.71 28 0 396 0
29OCT26 115.00 P 12.80 12.80 12.35 12.33 +1.42 32 7 525 0
29OCT26 117.50 P 14.60 14.60 14.60 14.49 +1.22 28 1 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 17.38 +1.77 41 0 1,238 0
29OCT26 122.50 P 0.00 0.00 0.00 19.40 +1.37 0 0 186 0
29OCT26 125.00 P 0.00 0.00 0.00 22.37 +1.52 49 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 24.46 +1.22 41 0 186 0
29OCT26 130.00 P 0.00 0.00 0.00 26.96 +1.36 44 0 151 0
29OCT26 132.50 P 0.00 0.00 0.00 29.47 +1.23 47 0 0 -35
29OCT26 135.00 P 0.00 0.00 0.00 31.94 +1.20 48 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 34.46 +1.23 52 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 37.00 +1.26 57 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 39.46 +1.20 58 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 41.94 +1.20 59 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 44.44 +1.30 61 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 46.94 +1.20 64 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 49.52 +1.29 71 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 51.95 +1.18 69 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 54.44 +1.16 71 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 56.96 +1.20 75 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 59.46 +1.22 77 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 61.95 +1.21 78 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 64.50 +1.26 84 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 66.97 +1.21 84 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 69.50 +1.24 89 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 71.95 +1.17 86 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 74.46 +1.20 89 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 76.92 +1.19 87 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 79.51 +1.25 97 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 81.92 +1.22 91 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 84.45 +1.21 96 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 87.03 +1.29 104 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 89.53 +1.29 106 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 91.94 +1.20 101 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 94.45 +1.36 103 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 96.95 +1.21 105 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 101.94 +1.23 107 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 106.97 +1.22 114 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 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 69 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 64 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 51 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 49 0
27NOV26 62.50 P 0.09 0.10 0.09 0.01 0.00 44 16 16 +16
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 84 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 0.00 34 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.04 0.00 34 0 19 0
27NOV26 77.50 P 0.00 0.00 0.00 0.08 0.00 34 0 14 0
27NOV26 80.00 P 0.41 0.41 0.41 0.15 +0.01 34 74 251 +74
27NOV26 82.50 P 0.54 0.54 0.54 0.26 +0.01 34 2 109 +2
27NOV26 85.00 P 0.75 0.75 0.75 0.44 +0.03 34 1 177 +1
27NOV26 87.50 P 0.99 0.99 0.99 0.70 +0.05 34 20 55 +20
27NOV26 90.00 P 1.31 1.40 1.31 1.08 +0.09 34 28 217 -19
27NOV26 92.50 P 1.77 1.93 1.77 1.58 +0.12 34 18 249 0
27NOV26 95.00 P 2.37 2.37 2.37 2.24 +0.18 34 20 446 +20
27NOV26 97.50 P 0.00 0.00 0.00 3.06 +0.30 34 0 854 0
27NOV26 100.00 P 3.86 4.29 3.86 4.00 +0.40 34 155 476 +83
27NOV26 102.50 P 5.55 5.59 5.12 5.10 +0.54 34 173 1,231 -84
27NOV26 105.00 P 6.20 6.60 6.20 6.48 +0.65 34 60 409 +20
27NOV26 107.50 P 8.20 8.20 8.04 8.01 +0.77 34 64 516 -3
27NOV26 110.00 P 0.00 0.00 0.00 9.34 +0.43 32 0 2,740 0
27NOV26 112.50 P 0.00 0.00 0.00 11.44 +0.80 34 0 446 0
27NOV26 115.00 P 13.40 13.40 13.40 13.40 +0.91 34 4 93 +4
27NOV26 117.50 P 0.00 0.00 0.00 15.45 +1.00 34 0 113 0
27NOV26 120.00 P 18.35 18.35 17.70 17.38 +0.84 31 2 76 -1
27NOV26 122.50 P 0.00 0.00 0.00 20.32 +1.60 39 0 99 0
27NOV26 125.00 P 0.00 0.00 0.00 22.61 +1.41 40 0 918 0
27NOV26 127.50 P 0.00 0.00 0.00 24.99 +1.52 41 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 27.35 +1.50 42 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 29.83 +1.59 44 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 32.31 +1.57 46 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 34.82 +1.59 49 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 37.31 +1.57 51 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 39.81 +1.55 53 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 42.32 +1.58 55 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 44.77 +1.63 57 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 47.31 +1.57 60 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 49.81 +1.58 62 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 52.31 +1.54 64 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 54.81 +1.53 66 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 57.32 +1.56 68 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 59.82 +1.58 70 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 62.32 +1.58 71 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 64.82 +1.58 73 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 67.31 +1.55 75 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 69.82 +1.56 76 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 72.31 +1.53 78 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 74.81 +1.55 80 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 77.31 +1.58 81 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 79.81 +1.55 83 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 82.31 +1.61 84 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 84.81 +1.57 86 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 87.31 +1.57 87 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 89.80 +1.56 89 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 92.31 +1.57 90 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 94.81 +1.72 92 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 97.31 +1.57 93 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 102.31 +1.60 96 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 107.30 +1.55 99 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 80 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 265 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 0.00 34 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.05 0.00 33 0 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 115 0
30DEC26 75.00 P 0.00 0.00 0.00 0.15 0.00 33 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.25 +0.01 33 0 199 0
30DEC26 80.00 P 0.00 0.00 0.00 0.40 +0.02 33 0 1,049 0
30DEC26 82.50 P 0.00 0.00 0.00 0.61 +0.03 33 0 186 0
30DEC26 85.00 P 0.00 0.00 0.00 0.90 +0.05 33 0 673 0
30DEC26 87.50 P 1.53 1.53 1.53 1.29 +0.06 33 15 373 0
30DEC26 90.00 P 1.99 2.03 1.98 1.79 +0.08 33 79 1,704 +66
30DEC26 92.50 P 0.00 0.00 0.00 2.43 +0.13 33 0 1,846 0
30DEC26 95.00 P 3.45 3.45 3.45 3.20 +0.26 33 3 1,523 +3
30DEC26 97.50 P 4.34 4.34 4.33 4.04 +0.34 33 110 1,346 +30
30DEC26 100.00 P 4.90 5.37 4.81 5.04 +0.44 33 430 3,786 +203
30DEC26 102.50 P 5.94 6.31 5.94 6.21 +0.53 33 51 3,559 +26
30DEC26 105.00 P 7.22 7.60 7.22 7.50 +0.61 33 67 2,273 0
30DEC26 107.50 P 8.69 9.12 8.69 9.05 +0.76 33 50 2,471 0
30DEC26 110.00 P 10.00 10.00 10.00 10.29 +0.56 31 2 3,801 +2
30DEC26 112.50 P 0.00 0.00 0.00 12.37 +0.71 33 0 1,532 0
30DEC26 115.00 P 0.00 0.00 0.00 14.21 +1.18 33 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 16.16 +0.84 33 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 18.63 +1.35 36 0 1,208 0
30DEC26 122.50 P 0.00 0.00 0.00 20.78 +1.42 36 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 23.03 +1.49 37 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 25.30 +1.36 37 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 27.59 +1.58 38 0 1,310 0
30DEC26 132.50 P 0.00 0.00 0.00 30.44 +1.94 43 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 32.31 +1.49 39 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 34.82 +1.57 41 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 37.31 +1.57 43 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 39.81 +1.55 44 0 0 0
30DEC26 145.00 P 41.94 41.94 41.94 42.32 +1.58 46 1 17 +1
30DEC26 147.50 P 0.00 0.00 0.00 44.77 +1.62 47 0 6 0
30DEC26 150.00 P 0.00 0.00 0.00 47.32 +1.58 50 0 97 0
30DEC26 152.50 P 0.00 0.00 0.00 49.82 +1.59 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 52.32 +1.55 53 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 54.81 +1.53 55 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 57.32 +1.56 56 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 59.82 +1.58 58 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 62.32 +1.58 60 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 64.82 +1.58 61 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 67.32 +1.56 63 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 69.82 +1.56 64 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 72.32 +1.54 65 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 74.81 +1.55 67 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 77.31 +1.58 68 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 79.82 +1.56 69 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 82.31 +1.61 71 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 84.81 +1.57 72 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 87.31 +1.57 73 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 89.81 +1.57 74 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 92.31 +1.57 75 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 94.81 +1.64 77 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 97.31 +1.57 78 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 102.31 +1.60 80 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 107.31 +1.56 82 0 0 0
30MAR27 41.00 P 0.15 0.15 0.15 0.01 0.00 45 4 4 +4
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 0.00 34 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 0.00 34 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 0.00 34 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.07 0.00 34 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.11 0.00 34 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.18 0.00 34 0 298 0
30MAR27 67.50 P 0.00 0.00 0.00 0.27 0.00 34 0 109 0
30MAR27 70.00 P 0.00 0.00 0.00 0.40 +0.02 34 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.59 +0.03 34 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.82 +0.03 34 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.11 +0.04 34 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.49 +0.05 34 0 4,084 0
30MAR27 82.50 P 2.25 2.25 2.25 1.94 +0.08 34 1 1,558 +1
30MAR27 85.00 P 0.00 0.00 0.00 2.46 +0.09 34 0 1,186 0
30MAR27 87.50 P 0.00 0.00 0.00 3.12 +0.13 34 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 3.85 +0.18 34 0 2,642 0
30MAR27 92.50 P 0.00 0.00 0.00 4.67 +0.22 34 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 5.54 +0.30 34 0 111 0
30MAR27 97.50 P 6.34 6.62 6.27 6.49 +0.34 34 331 924 +202
30MAR27 100.00 P 7.70 7.70 7.70 7.57 +0.40 33 2 2,820 0
30MAR27 102.50 P 8.50 8.50 8.50 8.77 +0.44 33 10 1,079 0
30MAR27 105.00 P 0.00 0.00 0.00 10.06 +0.50 33 0 546 0
30MAR27 107.50 P 0.00 0.00 0.00 11.49 +0.57 33 0 1,090 0
30MAR27 110.00 P 13.25 13.25 13.25 13.16 +0.79 33 1 1,452 +1
30MAR27 112.50 P 0.00 0.00 0.00 15.03 +1.06 34 0 77 0
30MAR27 115.00 P 0.00 0.00 0.00 16.80 +1.06 35 0 1,026 0
30MAR27 117.50 P 17.50 17.50 17.50 18.63 +0.95 35 1 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 20.43 +0.90 35 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 22.49 +1.36 35 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 24.56 +1.45 35 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 26.64 +1.13 36 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 28.78 +1.18 36 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 30.99 +1.25 36 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 33.21 +1.29 36 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 35.49 +1.35 37 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.83 +1.44 37 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 40.04 +1.36 37 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 42.41 +1.42 37 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 44.80 +1.45 37 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 47.34 +1.56 39 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 49.82 +1.59 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 52.32 +1.55 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 54.81 +1.53 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 57.32 +1.56 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 59.82 +1.58 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.32 +1.58 46 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 64.82 +1.58 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 67.32 +1.56 48 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 69.82 +1.56 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 72.32 +1.54 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 74.81 +1.55 51 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 77.31 +1.58 52 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 79.82 +1.56 54 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 82.31 +1.61 54 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 84.81 +1.57 55 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 87.31 +1.57 56 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 89.81 +1.57 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 92.31 +1.57 58 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 94.81 +1.64 59 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 97.31 +1.57 60 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 102.31 +1.60 62 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 107.31 +1.56 64 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 77 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29JUN27 45.00 P 0.00 0.00 0.00 0.02 0.00 34 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 0.03 0.00 35 0 60 0
29JUN27 47.00 P 0.53 0.53 0.53 0.04 0.00 35 3 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.05 0.00 35 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.06 0.00 35 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 126 0
29JUN27 52.50 P 0.00 0.00 0.00 0.12 +0.01 35 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.19 +0.02 35 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.28 +0.02 35 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.42 +0.04 35 0 19 0
29JUN27 62.50 P 0.00 0.00 0.00 0.59 +0.05 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.80 +0.06 35 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 1.08 +0.08 35 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.42 +0.15 35 0 25 0
29JUN27 72.50 P 0.00 0.00 0.00 1.81 +0.17 35 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 2.31 +0.17 35 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.83 +0.17 35 0 15 0
29JUN27 80.00 P 3.76 3.76 3.76 3.50 +0.23 35 1 149 -1
29JUN27 82.50 P 0.00 0.00 0.00 4.19 +0.24 35 0 101 0
29JUN27 85.00 P 0.00 0.00 0.00 4.93 +0.22 35 0 923 0
29JUN27 87.50 P 0.00 0.00 0.00 5.71 +0.25 35 0 160 0
29JUN27 90.00 P 0.00 0.00 0.00 6.59 +0.31 34 0 1,144 0
29JUN27 92.50 P 0.00 0.00 0.00 7.55 +0.35 34 0 29 0
29JUN27 95.00 P 0.00 0.00 0.00 8.66 +0.45 34 0 122 0
29JUN27 97.50 P 0.00 0.00 0.00 9.84 +0.47 34 0 96 0
29JUN27 100.00 P 0.00 0.00 0.00 11.10 +0.55 34 0 901 0
29JUN27 102.50 P 0.00 0.00 0.00 12.47 +0.58 34 0 329 0
29JUN27 105.00 P 0.00 0.00 0.00 13.85 +0.59 34 0 504 0
29JUN27 107.50 P 0.00 0.00 0.00 15.39 +0.70 33 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 17.03 +0.78 33 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 18.90 +0.80 34 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 20.65 +0.84 34 0 307 0
29JUN27 117.50 P 0.00 0.00 0.00 22.47 +0.89 34 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 24.34 +0.93 34 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 26.26 +0.97 34 0 22 0
29JUN27 125.00 P 0.00 0.00 0.00 28.22 +0.99 34 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 30.25 +1.04 34 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 32.29 +1.07 34 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 34.40 +1.10 34 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 36.52 +1.14 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 38.68 +1.16 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 40.89 +1.37 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 43.11 +1.26 34 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 45.34 +1.41 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 47.60 +1.45 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 49.88 +1.33 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 52.19 +1.38 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 54.49 +1.44 34 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 56.81 +1.39 34 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 59.16 +1.45 34 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 61.50 +1.43 33 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 63.88 +1.50 33 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 66.25 +1.48 33 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 68.63 +1.55 33 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 71.00 +1.49 32 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 73.40 +1.67 32 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 75.79 +1.51 31 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 78.21 +1.54 30 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 80.60 +1.54 28 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 83.02 +1.55 26 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 85.43 +1.51 0 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 87.84 +1.51 0 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 90.26 +1.54 0 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 92.68 +1.56 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 95.11 +1.61 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 97.54 +1.62 0 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 102.40 +1.61 0 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 107.31 +1.56 0 0 0 0
29SEP27 41.00 P 0.56 0.56 0.56 0.04 0.00 36 5 10 +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 0.00 35 0 5 0
29SEP27 44.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.11 0.00 35 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.13 0.00 35 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.22 +0.01 35 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.32 +0.02 35 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.45 +0.01 35 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 0.63 +0.03 35 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.83 +0.03 35 0 6 0
29SEP27 62.50 P 0.00 0.00 0.00 1.12 +0.05 36 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 1.43 +0.07 36 0 4 0
29SEP27 67.50 P 0.00 0.00 0.00 1.83 +0.07 36 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 2.27 +0.11 36 0 4 0
29SEP27 72.50 P 0.00 0.00 0.00 2.80 +0.11 36 0 0 0
29SEP27 75.00 P 3.59 3.59 3.59 3.38 +0.15 36 5 7 +5
29SEP27 77.50 P 4.18 4.18 4.18 4.07 +0.16 36 1 16 +1
29SEP27 80.00 P 0.00 0.00 0.00 4.77 +0.17 36 0 7 0
29SEP27 82.50 P 0.00 0.00 0.00 5.47 +0.22 35 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 6.25 +0.26 35 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 7.10 +0.29 35 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 8.09 +0.29 35 0 45 0
29SEP27 92.50 P 0.00 0.00 0.00 9.12 +0.31 34 0 260 0
29SEP27 95.00 P 0.00 0.00 0.00 10.32 +0.38 34 0 105 0
29SEP27 97.50 P 0.00 0.00 0.00 11.52 +0.39 34 0 340 0
29SEP27 100.00 P 0.00 0.00 0.00 12.80 +0.46 34 0 504 0
29SEP27 102.50 P 0.00 0.00 0.00 14.18 +0.48 34 0 70 0
29SEP27 105.00 P 0.00 0.00 0.00 15.58 +0.49 34 0 42 0
29SEP27 107.50 P 0.00 0.00 0.00 17.06 +0.56 34 0 50 0
29SEP27 110.00 P 0.00 0.00 0.00 18.63 +0.59 34 0 25 0
29SEP27 112.50 P 20.50 20.50 20.50 20.21 +0.60 34 1 4 +1
29SEP27 115.00 P 0.00 0.00 0.00 22.11 +0.91 34 0 2 0
29SEP27 117.50 P 22.89 22.89 22.89 23.89 +1.00 34 2 2 +2
29SEP27 120.00 P 26.00 26.00 26.00 25.78 +1.15 34 2 2 +2
29SEP27 122.50 P 0.00 0.00 0.00 27.60 +0.89 34 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 29.53 +0.96 34 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 31.49 +1.00 34 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 33.52 +1.05 34 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 35.55 +1.08 34 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 37.64 +1.14 34 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 39.76 +1.17 34 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 41.88 +1.20 35 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 44.05 +1.20 34 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 46.24 +1.25 34 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 48.45 +1.29 34 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 50.68 +1.32 35 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 52.93 +1.35 35 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 55.20 +1.37 34 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 57.46 +1.37 34 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 59.77 +1.40 34 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 62.09 +1.43 34 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 64.40 +1.47 34 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 66.73 +1.43 34 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 69.08 +1.46 34 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 71.43 +1.47 34 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 73.79 +1.53 34 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 76.14 +1.49 33 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 78.53 +1.52 33 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 80.92 +1.54 33 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 83.30 +1.54 33 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 85.69 +1.58 32 0 0 0
TOTAL PUT 5,203 124,693 -21,091
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 36.040
29SEP26 23.00 C 0.00 0.00 0.00 13.04 +0.50 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.04 +0.50 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.04 +0.50 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.04 +0.50 0 0 0 -2
29SEP26 27.00 C 0.00 0.00 0.00 9.04 +0.50 0 0 0 -15
29SEP26 28.00 C 0.00 0.00 0.00 8.04 +0.50 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.04 +0.50 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.04 +0.50 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.04 +0.50 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.04 +0.50 0 0 0 -15
29SEP26 33.00 C 0.00 0.00 0.00 3.04 +0.50 0 0 0 -70
29SEP26 34.00 C 0.00 0.00 0.00 2.04 +0.48 0 0 0 -166
29SEP26 35.00 C 0.00 0.00 0.00 1.04 +0.30 0 0 0 -585
29SEP26 36.00 C 0.65 0.74 0.04 0.04 -0.16 0 63 70 -219
29SEP26 37.00 C 0.05 0.20 0.05 0.00 -0.03 0 20 367 -18
29SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 535 0
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 430 0
29SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 814 0
29SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 585 0
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,857 0
29SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 897 0
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 742 0
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 326 0
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 12.10 +0.50 43 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.10 +0.50 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.14 +0.53 55 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.16 +0.62 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.19 +0.50 51 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 7.22 +0.55 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.20 +0.55 40 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.28 +0.44 40 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 4.41 +0.41 40 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 3.61 +0.38 40 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 2.88 +0.33 39 0 85 0
29OCT26 35.00 C 2.62 2.63 2.62 2.25 +0.23 40 25 248 +10
29OCT26 36.00 C 0.00 0.00 0.00 1.66 +0.16 38 0 190 0
29OCT26 37.00 C 1.40 1.57 1.40 1.23 +0.12 39 52 80 +9
29OCT26 38.00 C 1.01 1.17 0.90 0.89 +0.09 39 61 124 +16
29OCT26 39.00 C 0.66 0.91 0.65 0.63 +0.08 39 39 176 -14
29OCT26 40.00 C 0.41 0.65 0.41 0.44 +0.07 39 52 346 +19
29OCT26 41.00 C 0.42 0.42 0.42 0.29 +0.04 39 1 97 +1
29OCT26 42.00 C 0.27 0.27 0.27 0.20 +0.04 40 22 116 -22
29OCT26 43.00 C 0.00 0.00 0.00 0.13 +0.02 40 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 220 0
29OCT26 46.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
27NOV26 25.00 C 0.00 0.00 0.00 11.30 +0.64 55 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.35 +0.63 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.40 +0.63 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.47 +0.52 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.57 +0.61 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.59 +0.42 43 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.78 +0.40 43 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 5.02 +0.37 43 0 24 0
27NOV26 33.00 C 0.00 0.00 0.00 4.32 +0.34 43 0 128 0
27NOV26 34.00 C 0.00 0.00 0.00 3.65 +0.18 42 0 45 0
27NOV26 35.00 C 3.44 3.44 3.17 3.09 +0.22 42 27 280 0
27NOV26 36.00 C 2.94 2.94 2.58 2.57 +0.17 42 31 184 +14
27NOV26 37.00 C 2.43 2.43 2.16 2.12 +0.14 42 60 131 +45
27NOV26 38.00 C 1.95 1.98 1.92 1.74 +0.13 42 45 83 +25
27NOV26 39.00 C 1.59 1.59 1.59 1.40 +0.09 42 15 125 +15
27NOV26 40.00 C 1.24 1.24 1.24 1.13 +0.07 42 15 148 0
27NOV26 41.00 C 0.00 0.00 0.00 0.90 +0.06 42 0 111 0
27NOV26 42.00 C 0.80 0.80 0.80 0.72 +0.05 42 15 180 +15
27NOV26 43.00 C 0.00 0.00 0.00 0.56 +0.07 42 0 189 0
27NOV26 44.00 C 0.00 0.00 0.00 0.46 +0.07 43 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.36 +0.05 43 0 76 0
27NOV26 46.00 C 0.00 0.00 0.00 0.28 +0.04 43 0 133 0
27NOV26 47.00 C 0.00 0.00 0.00 0.22 +0.04 43 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.16 +0.02 43 0 99 0
27NOV26 49.00 C 0.00 0.00 0.00 0.13 +0.02 43 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 13.41 +0.62 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.45 +0.60 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.52 +0.61 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.59 +0.60 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.69 +0.60 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.78 +0.56 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.96 +0.60 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.14 +0.56 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.27 +0.39 43 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 5.56 +0.35 43 0 145 0
30DEC26 33.00 C 0.00 0.00 0.00 4.91 +0.33 43 0 54 0
30DEC26 34.00 C 0.00 0.00 0.00 4.29 +0.17 43 0 75 0
30DEC26 35.00 C 4.04 4.11 4.04 3.74 +0.23 43 30 209 +30
30DEC26 36.00 C 3.61 3.61 3.61 3.24 +0.21 42 15 276 +15
30DEC26 37.00 C 3.11 3.11 2.83 2.79 +0.19 42 60 250 +30
30DEC26 38.00 C 0.00 0.00 0.00 2.39 +0.17 42 0 312 0
30DEC26 39.00 C 0.00 0.00 0.00 2.04 +0.13 42 0 398 0
30DEC26 40.00 C 1.98 1.98 1.76 1.73 +0.11 42 28 752 +26
30DEC26 41.00 C 0.00 0.00 0.00 1.46 +0.09 42 0 341 0
30DEC26 42.00 C 1.28 1.28 1.28 1.24 +0.07 42 15 1,175 +15
30DEC26 43.00 C 0.00 0.00 0.00 1.04 +0.06 42 0 69 0
30DEC26 44.00 C 0.00 0.00 0.00 0.87 +0.07 42 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 0.77 +0.10 43 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 0.64 +0.09 43 0 112 0
30DEC26 47.00 C 0.00 0.00 0.00 0.53 +0.06 43 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.44 +0.05 43 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.36 +0.04 43 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.30 +0.04 43 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.18 +0.02 43 0 287 0
30DEC26 55.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.07 +0.01 44 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 0.00 43 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 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 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 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 13.92 +0.60 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.04 +0.60 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.17 +0.59 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.33 +0.58 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.52 +0.56 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.74 +0.54 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.98 +0.36 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.26 +0.49 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.60 +0.48 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.96 +0.33 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.21 +0.33 43 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 5.74 +0.22 44 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 5.22 +0.30 44 0 45 0
30MAR27 36.00 C 0.00 0.00 0.00 4.74 +0.25 44 0 45 0
30MAR27 37.00 C 0.00 0.00 0.00 4.30 +0.27 44 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 3.90 +0.23 44 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 3.53 +0.25 44 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 3.19 +0.24 44 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 2.88 +0.13 44 0 90 0
30MAR27 42.00 C 0.00 0.00 0.00 2.59 +0.20 44 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 2.29 +0.10 43 0 32 0
30MAR27 44.00 C 0.00 0.00 0.00 2.06 +0.09 43 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 1.85 +0.08 43 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 1.66 +0.08 43 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.48 +0.09 43 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.33 +0.08 43 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.19 +0.06 43 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.06 +0.05 43 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.79 0.00 43 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.61 +0.02 44 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.46 +0.02 44 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.34 +0.01 44 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.25 0.00 43 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.19 +0.01 44 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 0.00 44 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 0.00 43 0 42 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 0.00 44 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 0.00 44 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 0.00 44 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 14.12 +0.43 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.31 +0.43 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.88 +0.55 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.05 +0.52 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.35 +0.56 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.63 +0.52 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.94 +0.50 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.29 +0.49 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.67 +0.34 46 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 8.07 +0.32 46 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 7.51 +0.32 46 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 6.89 +0.22 45 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.40 +0.22 45 60 175 +60
29JUN27 36.00 C 0.00 0.00 0.00 5.93 +0.18 45 60 220 +60
29JUN27 37.00 C 0.00 0.00 0.00 5.49 +0.17 44 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 5.08 +0.16 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.69 +0.14 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.38 +0.18 44 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 3.96 +0.08 44 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.71 +0.12 44 0 15 0
29JUN27 43.00 C 3.70 3.70 3.70 3.41 +0.09 44 2 17 +2
29JUN27 44.00 C 0.00 0.00 0.00 3.17 +0.10 44 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.93 +0.16 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.68 +0.12 44 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.47 +0.11 44 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 2.28 +0.10 44 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 2.10 +0.09 44 0 100 0
29SEP27 25.00 C 0.00 0.00 0.00 13.13 +0.42 44 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.42 +0.41 44 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.74 +0.40 44 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.09 +0.39 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.47 +0.39 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.87 +0.37 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.30 +0.09 44 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.76 +0.10 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.49 +0.43 46 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.99 +0.37 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.46 +0.26 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.01 +0.25 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.57 +0.22 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.16 +0.21 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.80 +0.21 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.44 +0.20 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.10 +0.19 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.77 +0.17 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.48 +0.16 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.24 +0.20 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.97 +0.18 45 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 3.74 +0.19 45 0 20 0
TOTAL CALL 813 24,598 -719
29SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
29SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 505 0
29SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 888 0
29SEP26 35.00 P 0.01 0.01 0.01 0.00 -0.17 0 2 870 -2
29SEP26 36.00 P 0.14 0.14 0.05 0.00 -0.65 0 55 768 -40
29SEP26 37.00 P 0.56 1.06 0.56 0.96 -0.51 0 9 0 -1,943
29SEP26 38.00 P 1.50 1.50 1.50 1.96 -0.50 0 1 0 -275
29SEP26 39.00 P 0.00 0.00 0.00 2.96 -0.56 0 0 0 -1,733
29SEP26 40.00 P 0.00 0.00 0.00 3.96 -0.50 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.96 -0.50 0 0 0 -15
29SEP26 42.00 P 0.00 0.00 0.00 5.96 -0.50 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.96 -0.50 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.96 -0.50 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.96 -0.50 0 1 0 -250
29SEP26 46.00 P 0.00 0.00 0.00 9.96 -0.50 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.96 -0.50 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.96 -0.58 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.96 -0.50 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.96 -0.62 0 0 0 -550
29SEP26 52.50 P 0.00 0.00 0.00 16.46 -0.66 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.96 -0.55 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.46 -0.58 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.96 -0.50 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.46 -0.50 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.96 -0.60 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.46 -0.62 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.96 -0.60 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.46 -0.50 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.96 -0.52 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.46 -0.50 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.96 -0.57 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.46 -0.50 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.96 -0.54 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.46 -0.50 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.96 -0.52 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.46 -0.50 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 91 0
29OCT26 30.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 154 0
29OCT26 31.00 P 0.00 0.00 0.00 0.17 -0.05 40 0 195 0
29OCT26 32.00 P 0.36 0.36 0.36 0.30 -0.09 40 17 294 0
29OCT26 33.00 P 0.51 0.51 0.51 0.50 -0.13 40 2 364 +1
29OCT26 34.00 P 0.69 0.78 0.69 0.79 -0.16 40 22 518 +22
29OCT26 35.00 P 1.10 1.12 0.93 1.15 -0.23 40 130 315 -14
29OCT26 36.00 P 1.38 1.63 1.30 1.62 -0.21 40 104 129 -20
29OCT26 37.00 P 2.05 2.09 2.05 2.14 -0.33 39 6 245 +6
29OCT26 38.00 P 2.32 2.54 2.32 2.80 -0.35 40 45 181 +15
29OCT26 39.00 P 0.00 0.00 0.00 3.53 -0.38 39 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 4.33 -0.42 39 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 5.19 -0.61 40 0 286 0
29OCT26 42.00 P 0.00 0.00 0.00 6.09 -0.64 39 0 30 0
29OCT26 43.00 P 6.85 6.85 6.85 7.05 -0.60 41 1 24 0
29OCT26 44.00 P 0.00 0.00 0.00 8.01 -0.68 42 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.98 -0.48 42 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.96 -0.50 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.96 -0.50 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 11.96 -0.58 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.96 -0.50 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.11 -0.02 44 0 15 0
27NOV26 28.00 P 0.00 0.00 0.00 0.17 -0.04 43 0 109 0
27NOV26 29.00 P 0.00 0.00 0.00 0.28 -0.05 43 0 100 0
27NOV26 30.00 P 0.00 0.00 0.00 0.42 -0.08 43 0 121 0
27NOV26 31.00 P 0.00 0.00 0.00 0.61 -0.10 43 0 93 0
27NOV26 32.00 P 0.00 0.00 0.00 0.86 -0.12 43 0 261 0
27NOV26 33.00 P 1.04 1.04 1.04 1.16 -0.16 43 15 107 +15
27NOV26 34.00 P 1.46 1.52 1.46 1.53 -0.16 44 2 89 0
27NOV26 35.00 P 1.86 1.93 1.86 1.94 -0.21 43 16 181 +14
27NOV26 36.00 P 2.29 2.29 2.22 2.42 -0.21 43 30 394 +30
27NOV26 37.00 P 2.77 2.77 2.77 2.97 -0.27 43 15 307 0
27NOV26 38.00 P 0.00 0.00 0.00 3.46 -0.42 41 0 171 0
27NOV26 39.00 P 0.00 0.00 0.00 4.24 -0.34 43 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 4.95 -0.38 43 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 5.73 -0.54 43 0 368 0
27NOV26 42.00 P 0.00 0.00 0.00 6.54 -0.50 43 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.39 -0.53 43 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.27 -0.54 43 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.17 -0.61 43 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.10 -0.63 43 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.04 -0.58 42 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.99 -0.61 41 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.98 -0.58 42 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.05 0.00 44 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.19 -0.03 43 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.28 -0.05 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.41 -0.06 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 0.56 -0.09 43 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.77 -0.10 43 0 88 0
30DEC26 31.00 P 0.00 0.00 0.00 1.03 -0.11 44 0 224 0
30DEC26 32.00 P 1.37 1.37 1.37 1.33 -0.12 44 1 136 +1
30DEC26 33.00 P 1.68 1.69 1.66 1.66 -0.17 43 60 172 +60
30DEC26 34.00 P 1.96 1.96 1.96 2.06 -0.18 43 1 87 +1
30DEC26 35.00 P 0.00 0.00 0.00 2.49 -0.22 43 0 120 0
30DEC26 36.00 P 2.79 2.79 2.75 2.98 -0.24 43 65 788 +35
30DEC26 37.00 P 3.26 3.26 3.26 3.53 -0.20 43 15 1,052 +15
30DEC26 38.00 P 0.00 0.00 0.00 4.13 -0.31 43 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 4.79 -0.35 43 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 5.49 -0.43 43 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 6.21 -0.41 43 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 6.97 -0.50 43 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 7.77 -0.48 43 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.61 -0.50 43 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.46 -0.55 43 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 10.34 -0.56 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.23 -0.56 42 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.16 -0.56 42 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 13.09 -0.57 42 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 14.03 -0.59 41 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 16.48 -0.64 43 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 18.96 -0.55 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.46 -0.58 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.96 -0.50 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.46 -0.50 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.96 -0.60 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.46 -0.62 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.96 -0.60 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.46 -0.50 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.96 -0.52 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.46 -0.50 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.96 -0.57 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.46 -0.50 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.96 -0.54 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.46 -0.50 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.96 -0.52 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.46 -0.50 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.27 -0.04 44 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.37 -0.06 44 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.50 -0.08 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.66 -0.09 44 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.85 -0.12 44 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.07 -0.14 44 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.35 -0.14 44 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 1.64 -0.18 44 0 41 0
30MAR27 31.00 P 0.00 0.00 0.00 1.99 -0.15 44 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.36 -0.22 44 0 210 0
30MAR27 33.00 P 0.00 0.00 0.00 2.77 -0.22 44 0 510 0
30MAR27 34.00 P 0.00 0.00 0.00 3.20 -0.15 44 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.66 -0.26 43 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 4.17 -0.27 44 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 4.71 -0.25 43 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.30 -0.19 43 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.90 -0.24 43 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.56 -0.40 43 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 7.25 -0.38 43 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.97 -0.44 43 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.72 -0.42 43 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.49 -0.45 43 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.27 -0.33 43 1 1 +1
30MAR27 46.00 P 0.00 0.00 0.00 11.08 -0.45 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.91 -0.47 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.76 -0.47 43 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.62 -0.50 43 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.50 -0.51 43 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 16.75 -0.53 42 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 19.07 -0.58 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.49 -0.61 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.98 -0.53 44 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 26.46 -0.50 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.96 -0.60 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.46 -0.62 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.96 -0.60 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.46 -0.50 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.96 -0.52 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.46 -0.50 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.96 -0.57 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.59 -0.07 44 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.76 -0.07 44 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.96 -0.09 44 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 1.18 -0.10 44 0 3 0
29JUN27 27.00 P 0.00 0.00 0.00 1.44 -0.13 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.73 -0.13 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.05 -0.12 45 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.41 -0.09 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.78 -0.09 45 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 3.16 -0.11 44 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.58 -0.13 44 0 38 0
29JUN27 34.00 P 0.00 0.00 0.00 4.05 -0.13 44 0 224 0
29JUN27 35.00 P 0.00 0.00 0.00 4.52 -0.14 44 60 176 +60
29JUN27 36.00 P 0.00 0.00 0.00 5.03 -0.18 44 60 269 +60
29JUN27 37.00 P 0.00 0.00 0.00 5.59 -0.17 43 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 6.17 -0.19 43 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.79 -0.20 43 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.44 -0.23 43 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 8.09 -0.27 43 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 8.77 -0.28 43 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 9.49 -0.29 43 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.27 -0.26 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.98 -0.31 43 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.78 -0.30 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.57 -0.41 43 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.38 -0.42 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.20 -0.32 43 0 0 0
29SEP27 25.00 P 1.55 1.55 1.55 1.36 -0.08 44 2 2 +2
29SEP27 26.00 P 0.00 0.00 0.00 1.64 -0.14 44 0 6 0
29SEP27 27.00 P 0.00 0.00 0.00 1.93 -0.09 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.25 -0.18 44 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.64 -0.12 45 0 16 0
29SEP27 30.00 P 0.00 0.00 0.00 3.01 -0.10 45 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 3.39 -0.10 44 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 3.80 -0.11 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.24 -0.13 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.72 -0.15 44 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.20 -0.15 43 0 2 0
29SEP27 36.00 P 0.00 0.00 0.00 5.73 -0.16 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.28 -0.18 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.88 -0.17 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.50 -0.17 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.12 -0.20 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.78 -0.31 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.46 -0.33 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.17 -0.34 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.89 -0.36 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.63 -0.37 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.39 -0.38 43 0 0 0
TOTAL PUT 738 23,093 -4,504
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 32.440
29SEP26 16.00 C 0.00 0.00 0.00 16.44 +0.51 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.94 +0.51 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.44 +0.54 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.94 +0.51 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.44 +0.51 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.94 +0.51 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.44 +0.51 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.94 +0.54 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.44 +0.54 0 0 0 -20
29SEP26 21.00 C 0.00 0.00 0.00 11.44 +0.54 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.44 +0.55 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.44 +0.52 0 0 0 -15
29SEP26 24.00 C 0.00 0.00 0.00 8.44 +0.51 0 0 0 -15
29SEP26 25.00 C 0.00 0.00 0.00 7.44 +0.51 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.44 +0.60 0 0 0 -15
29SEP26 27.00 C 5.33 5.33 5.33 5.44 +0.60 0 10 0 -33
29SEP26 28.00 C 0.00 0.00 0.00 4.44 +0.60 0 0 0 -150
29SEP26 29.00 C 0.00 0.00 0.00 3.44 +0.60 0 0 0 -90
29SEP26 30.00 C 0.00 0.00 0.00 2.44 +0.59 0 0 0 -145
29SEP26 31.00 C 1.34 1.34 1.34 1.44 +0.50 0 3 0 -58
29SEP26 32.00 C 0.31 0.31 0.19 0.44 +0.12 0 1,037 0 -319
29SEP26 33.00 C 0.07 0.07 0.01 0.00 -0.06 0 21 308 +9
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 446 0
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,090 0
29SEP26 36.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 275 -1
29SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 577 0
29SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 635 0
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 268 0
29SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 429 0
29SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 543 0
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,689 0
29SEP26 43.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 196 0
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 543 0
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
29SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 584 0
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 11.53 +0.53 73 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.55 +0.54 70 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.56 +0.55 65 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.58 +0.47 60 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 7.60 +0.53 56 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.66 +0.64 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.68 +0.56 48 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.77 +0.50 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.95 +0.39 46 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 3.21 +0.36 46 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 2.57 +0.33 47 0 125 0
29OCT26 32.00 C 1.88 2.00 1.88 1.98 +0.28 46 66 150 +20
29OCT26 33.00 C 1.34 1.34 1.34 1.54 +0.23 47 2 54 +2
29OCT26 34.00 C 1.07 1.15 1.06 1.09 +0.13 45 107 208 +91
29OCT26 35.00 C 0.80 0.83 0.75 0.83 +0.14 46 30 144 +6
29OCT26 36.00 C 0.55 0.62 0.54 0.60 +0.11 47 22 182 -5
29OCT26 37.00 C 0.41 0.46 0.37 0.40 +0.06 46 64 331 +4
29OCT26 38.00 C 0.32 0.34 0.30 0.29 +0.06 47 38 148 -10
29OCT26 39.00 C 0.24 0.24 0.22 0.20 +0.05 47 4 168 +1
29OCT26 40.00 C 0.18 0.18 0.18 0.13 +0.03 46 2 265 +1
29OCT26 41.00 C 0.14 0.14 0.14 0.09 +0.02 47 1 91 +1
29OCT26 42.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 144 0
29OCT26 43.00 C 0.09 0.09 0.09 0.04 +0.01 47 5 86 -5
29OCT26 44.00 C 0.07 0.07 0.07 0.03 +0.01 49 1 56 -1
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 66 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 57 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 41 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 66 0
27NOV26 23.00 C 0.00 0.00 0.00 9.59 - 42 0 0 -
27NOV26 24.00 C 0.00 0.00 0.00 8.66 +0.45 45 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.74 +0.44 46 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 6.91 +0.52 48 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.07 +0.44 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.29 +0.40 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.59 +0.38 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.94 +0.32 48 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 3.29 +0.30 47 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 2.77 +0.23 47 0 11 0
27NOV26 33.00 C 2.20 2.35 2.20 2.35 +0.24 48 18 121 +12
27NOV26 34.00 C 1.86 1.90 1.86 1.92 +0.18 48 34 86 -26
27NOV26 35.00 C 1.48 1.48 1.48 1.58 +0.14 48 2 51 +2
27NOV26 36.00 C 1.30 1.30 1.26 1.30 +0.09 48 26 41 -5
27NOV26 37.00 C 0.95 0.95 0.95 1.09 +0.11 49 2 97 +2
27NOV26 38.00 C 0.76 0.76 0.76 0.87 +0.09 49 5 215 +5
27NOV26 39.00 C 0.70 0.70 0.70 0.70 +0.07 49 5 154 0
27NOV26 40.00 C 0.55 0.57 0.55 0.55 +0.05 49 4 231 +3
27NOV26 41.00 C 0.00 0.00 0.00 0.44 +0.05 49 0 116 0
27NOV26 42.00 C 0.00 0.00 0.00 0.34 +0.03 49 0 109 0
27NOV26 43.00 C 0.30 0.30 0.30 0.27 +0.03 49 1 54 -1
27NOV26 44.00 C 0.00 0.00 0.00 0.21 +0.02 49 0 81 0
27NOV26 45.00 C 0.00 0.00 0.00 0.16 +0.01 49 0 80 0
27NOV26 46.00 C 0.20 0.20 0.20 0.12 +0.01 48 1 24 -1
27NOV26 47.00 C 0.00 0.00 0.00 0.10 +0.01 49 0 112 0
27NOV26 48.00 C 0.00 0.00 0.00 0.07 0.00 48 0 4 0
27NOV26 49.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 11.65 +0.42 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.71 +0.41 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.76 +0.37 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.90 +0.39 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.03 +0.34 46 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 7.25 +0.43 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.48 +0.42 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.70 +0.33 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.98 +0.38 45 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 4.38 +0.19 45 0 15 0
30DEC26 31.00 C 3.94 3.94 3.94 3.94 +0.33 47 2 64 +2
30DEC26 32.00 C 3.44 3.44 3.44 3.42 +0.27 47 15 63 +15
30DEC26 33.00 C 2.90 2.90 2.90 2.98 +0.24 48 50 150 +50
30DEC26 34.00 C 0.00 0.00 0.00 2.59 +0.25 48 0 17 0
30DEC26 35.00 C 0.00 0.00 0.00 2.24 +0.18 48 0 936 0
30DEC26 36.00 C 1.92 1.95 1.92 1.93 +0.17 48 17 244 -13
30DEC26 37.00 C 1.60 1.60 1.60 1.66 +0.16 48 10 78 0
30DEC26 38.00 C 1.45 1.45 1.42 1.42 +0.15 49 20 206 -8
30DEC26 39.00 C 0.00 0.00 0.00 1.20 +0.13 48 0 49 0
30DEC26 40.00 C 0.95 0.95 0.95 1.01 +0.11 48 12 439 +2
30DEC26 41.00 C 0.00 0.00 0.00 0.83 +0.10 48 0 138 0
30DEC26 42.00 C 0.00 0.00 0.00 0.71 +0.08 48 0 114 0
30DEC26 43.00 C 0.60 0.68 0.60 0.60 +0.07 48 5 57 +5
30DEC26 44.00 C 0.00 0.00 0.00 0.50 +0.06 48 0 159 0
30DEC26 45.00 C 0.53 0.53 0.53 0.41 +0.04 48 5 104 0
30DEC26 46.00 C 0.00 0.00 0.00 0.34 +0.04 48 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 0.28 +0.03 48 0 82 0
30DEC26 48.00 C 0.00 0.00 0.00 0.23 +0.02 48 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.19 +0.02 48 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.16 +0.02 48 0 1,118 0
30DEC26 52.50 C 0.00 0.00 0.00 0.10 +0.01 48 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 0.00 48 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 0.00 49 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 153 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 98 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 109 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 113 0
30MAR27 21.00 C 0.00 0.00 0.00 12.15 +0.44 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.31 +0.44 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.51 +0.44 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.72 +0.43 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.96 +0.48 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.21 +0.41 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.53 +0.40 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.76 +0.23 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.17 +0.21 46 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 5.63 +0.20 46 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 5.29 +0.33 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.82 +0.30 48 0 140 0
30MAR27 33.00 C 0.00 0.00 0.00 4.40 +0.28 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.01 +0.26 48 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 3.65 +0.24 49 0 56 0
30MAR27 36.00 C 0.00 0.00 0.00 3.33 +0.24 49 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.02 +0.23 49 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 2.72 +0.21 49 0 1,027 0
30MAR27 39.00 C 0.00 0.00 0.00 2.38 +0.12 48 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 2.21 +0.18 49 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 1.99 +0.17 49 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 1.79 +0.16 49 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 1.60 +0.13 48 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 1.44 +0.13 48 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 1.29 +0.11 48 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 1.16 +0.11 48 0 89 0
30MAR27 47.00 C 0.00 0.00 0.00 1.04 +0.10 48 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 0.93 +0.09 48 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 0.83 +0.08 48 0 71 0
30MAR27 50.00 C 0.92 0.92 0.92 0.74 +0.07 48 3 18 +3
30MAR27 52.50 C 0.00 0.00 0.00 0.56 +0.05 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.42 +0.04 48 0 57 0
30MAR27 57.50 C 0.00 0.00 0.00 0.32 +0.03 48 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 0.24 +0.02 48 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.18 +0.02 48 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 12.68 +0.57 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.87 +0.52 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.14 +0.45 54 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 10.35 +0.38 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.71 +0.48 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.93 +0.33 51 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.31 +0.32 51 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 7.74 +0.34 51 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 7.19 +0.34 51 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 6.65 +0.33 51 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 6.14 +0.28 50 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 5.68 +0.28 50 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.23 +0.25 50 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 4.83 +0.23 50 0 56 0
29JUN27 35.00 C 0.00 0.00 0.00 4.45 +0.22 50 0 27 0
29JUN27 36.00 C 0.00 0.00 0.00 4.09 +0.19 50 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 3.77 +0.18 50 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 3.47 +0.16 50 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.19 +0.16 49 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 2.93 +0.14 49 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.69 +0.12 49 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 2.48 +0.12 49 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 2.27 +0.10 49 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 2.09 +0.09 49 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 1.92 +0.08 49 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 1.77 +0.08 49 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 1.61 +0.06 49 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 1.48 +0.05 49 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 1.33 +0.02 49 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 1.26 +0.09 49 0 27 0
29SEP27 23.00 C 0.00 0.00 0.00 11.42 - 54 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 10.70 +0.46 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.06 +0.39 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.32 +0.29 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.76 +0.29 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.24 +0.30 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.75 +0.32 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.30 +0.37 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.83 +0.33 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.41 +0.33 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.99 +0.32 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.59 +0.27 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.25 +0.27 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.91 +0.26 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.59 +0.25 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.29 +0.22 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.03 +0.21 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.78 +0.22 51 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 3.52 +0.20 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.29 +0.17 51 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.10 +0.17 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.91 +0.17 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.72 +0.24 51 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 2.53 +0.20 51 0 3 0
29SEP27 47.00 C 0.00 0.00 0.00 2.38 +0.19 51 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 2.24 +0.18 51 0 30 0
TOTAL CALL 1,652 24,171 -700
29SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
29SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
29SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
29SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 456 0
29SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 433 0
29SEP26 32.00 P 0.18 0.18 0.05 0.00 -0.46 0 223 1,212 0
29SEP26 33.00 P 0.99 1.00 0.45 0.56 -0.66 0 134 0 -701
29SEP26 34.00 P 2.00 2.00 1.42 1.56 -0.60 0 18 0 -307
29SEP26 35.00 P 3.50 3.50 2.48 2.56 -0.60 0 64 0 -1,231
29SEP26 36.00 P 4.00 4.00 3.49 3.56 -0.72 0 19 0 -316
29SEP26 37.00 P 4.67 4.67 4.67 4.56 -0.60 0 1 0 -29
29SEP26 38.00 P 5.80 5.80 5.48 5.56 -0.71 0 25 0 -134
29SEP26 39.00 P 0.00 0.00 0.00 6.56 -0.60 0 0 0 -232
29SEP26 40.00 P 7.96 7.96 7.96 7.56 -0.60 0 2 0 -22
29SEP26 41.00 P 0.00 0.00 0.00 8.56 -0.60 0 0 0 -23
29SEP26 42.00 P 0.00 0.00 0.00 9.56 -0.60 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.56 -0.60 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.56 -0.60 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.56 -0.60 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.56 -0.60 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.56 -0.60 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.56 -0.60 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.56 -0.60 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.56 -0.60 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.06 -0.60 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.56 -0.60 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.06 -0.60 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.56 -0.60 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.06 -0.60 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.56 -0.60 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.06 -0.60 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.56 -0.60 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.06 -0.60 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 42.56 -0.60 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.06 -0.60 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 47.56 -0.60 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.06 -0.60 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 52.56 -0.60 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 55.06 -0.60 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 57.56 -0.60 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29OCT26 24.00 P 0.03 0.03 0.03 0.02 -0.01 48 20 65 +20
29OCT26 25.00 P 0.05 0.05 0.05 0.04 -0.02 47 20 193 +20
29OCT26 26.00 P 0.10 0.10 0.10 0.08 -0.04 47 10 61 +10
29OCT26 27.00 P 0.20 0.20 0.20 0.15 -0.06 46 1 93 0
29OCT26 28.00 P 0.33 0.35 0.28 0.27 -0.10 46 15 175 -4
29OCT26 29.00 P 0.55 0.55 0.44 0.44 -0.16 46 14 212 +4
29OCT26 30.00 P 0.79 0.80 0.70 0.70 -0.21 46 22 141 +22
29OCT26 31.00 P 1.10 1.20 1.03 1.01 -0.29 45 24 226 +4
29OCT26 32.00 P 1.61 1.65 1.40 1.47 -0.32 46 136 176 +87
29OCT26 33.00 P 2.15 2.15 1.94 1.97 -0.36 45 36 231 +36
29OCT26 34.00 P 2.90 2.90 2.61 2.59 -0.34 45 29 297 -10
29OCT26 35.00 P 3.55 3.57 3.25 3.31 -0.45 46 30 198 +28
29OCT26 36.00 P 4.15 4.15 4.15 3.95 -0.61 42 4 357 +4
29OCT26 37.00 P 0.00 0.00 0.00 4.90 -0.52 46 0 197 0
29OCT26 38.00 P 0.00 0.00 0.00 5.80 -0.58 47 0 116 0
29OCT26 39.00 P 0.00 0.00 0.00 6.70 -0.55 47 0 129 0
29OCT26 40.00 P 0.00 0.00 0.00 7.59 -0.59 42 0 16 0
29OCT26 41.00 P 0.00 0.00 0.00 8.58 -0.60 44 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 9.56 -0.60 0 0 55 0
29OCT26 43.00 P 0.00 0.00 0.00 10.56 -0.60 0 0 30 0
29OCT26 44.00 P 0.00 0.00 0.00 11.56 -0.60 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.56 -0.60 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.56 -0.60 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.56 -0.60 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.56 -0.60 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 16.56 -0.60 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.08 - 48 0 0 -
27NOV26 24.00 P 0.00 0.00 0.00 0.14 -0.05 48 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.23 -0.08 48 0 26 0
27NOV26 26.00 P 0.00 0.00 0.00 0.36 -0.10 49 0 36 0
27NOV26 27.00 P 0.00 0.00 0.00 0.53 -0.10 49 0 4 0
27NOV26 28.00 P 0.80 0.80 0.80 0.76 -0.13 49 1 32 +1
27NOV26 29.00 P 0.00 0.00 0.00 0.99 -0.21 48 0 29 0
27NOV26 30.00 P 1.42 1.43 1.42 1.34 -0.23 48 22 104 +18
27NOV26 31.00 P 0.00 0.00 0.00 1.75 -0.27 48 0 106 0
27NOV26 32.00 P 0.00 0.00 0.00 2.23 -0.35 48 0 65 0
27NOV26 33.00 P 0.00 0.00 0.00 2.77 -0.35 48 0 121 0
27NOV26 34.00 P 0.00 0.00 0.00 3.35 -0.42 48 0 181 0
27NOV26 35.00 P 0.00 0.00 0.00 4.01 -0.45 48 0 246 0
27NOV26 36.00 P 0.00 0.00 0.00 4.77 -0.41 49 0 131 0
27NOV26 37.00 P 0.00 0.00 0.00 5.51 -0.45 49 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 6.37 -0.37 51 0 169 0
27NOV26 39.00 P 0.00 0.00 0.00 7.21 -0.49 51 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 8.08 -0.48 52 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 8.96 -0.57 52 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 9.85 -0.59 52 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 10.80 -0.58 53 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 11.74 -0.49 54 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 12.56 -0.64 0 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 13.64 -0.54 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.57 -0.60 48 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 15.62 -0.54 56 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 16.56 -0.60 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 -0.04 48 0 277 0
30DEC26 23.00 P 0.25 0.25 0.25 0.22 -0.06 48 10 43 +10
30DEC26 24.00 P 0.00 0.00 0.00 0.32 -0.08 48 0 241 0
30DEC26 25.00 P 0.00 0.00 0.00 0.46 -0.09 48 0 592 0
30DEC26 26.00 P 0.00 0.00 0.00 0.63 -0.11 47 0 227 0
30DEC26 27.00 P 0.00 0.00 0.00 0.85 -0.14 47 0 162 0
30DEC26 28.00 P 0.00 0.00 0.00 1.11 -0.24 47 0 185 0
30DEC26 29.00 P 0.00 0.00 0.00 1.44 -0.19 47 0 78 0
30DEC26 30.00 P 0.00 0.00 0.00 1.84 -0.22 47 0 117 0
30DEC26 31.00 P 2.20 2.23 2.20 2.23 -0.36 47 16 293 -13
30DEC26 32.00 P 3.05 3.05 2.67 2.79 -0.29 48 16 164 -11
30DEC26 33.00 P 0.00 0.00 0.00 3.34 -0.29 48 0 82 0
30DEC26 34.00 P 0.00 0.00 0.00 3.85 -0.43 47 0 468 0
30DEC26 35.00 P 0.00 0.00 0.00 4.55 -0.38 48 0 484 0
30DEC26 36.00 P 0.00 0.00 0.00 5.20 -0.52 47 0 192 0
30DEC26 37.00 P 0.00 0.00 0.00 6.09 -0.39 50 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 6.81 -0.45 50 0 75 0
30DEC26 39.00 P 0.00 0.00 0.00 7.60 -0.48 50 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 8.45 -0.44 51 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 9.34 -0.44 52 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 10.17 -0.50 51 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 11.07 -0.50 52 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 11.99 -0.49 52 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 12.91 -0.41 53 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 13.82 -0.44 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.77 -0.43 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.74 -0.42 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.68 -0.50 53 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 17.63 -0.60 52 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 20.20 -0.46 61 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 22.59 -0.58 58 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 25.10 -0.57 63 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 27.60 -0.57 67 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 30.10 -0.57 71 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.59 -0.58 73 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.10 -0.57 78 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.59 -0.58 80 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.09 -0.58 83 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.59 -0.58 86 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.40 -0.04 48 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 0.53 -0.05 48 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.68 -0.11 48 0 55 0
30MAR27 24.00 P 0.00 0.00 0.00 0.90 -0.10 48 0 70 0
30MAR27 25.00 P 0.00 0.00 0.00 1.11 -0.19 47 0 78 0
30MAR27 26.00 P 0.00 0.00 0.00 1.38 -0.13 47 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.69 -0.16 47 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 2.04 -0.18 47 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 2.43 -0.20 47 0 89 0
30MAR27 30.00 P 0.00 0.00 0.00 2.87 -0.23 47 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 3.36 -0.25 47 0 104 0
30MAR27 32.00 P 0.00 0.00 0.00 3.88 -0.28 47 0 1,152 0
30MAR27 33.00 P 0.00 0.00 0.00 4.45 -0.28 47 1 46 0
30MAR27 34.00 P 0.00 0.00 0.00 5.05 -0.33 48 0 157 0
30MAR27 35.00 P 0.00 0.00 0.00 5.69 -0.29 48 0 74 0
30MAR27 36.00 P 0.00 0.00 0.00 6.34 -0.35 48 0 108 0
30MAR27 37.00 P 0.00 0.00 0.00 7.04 -0.37 48 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 7.77 -0.38 48 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 8.68 -0.29 50 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 9.47 -0.33 51 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 10.24 -0.36 51 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 11.07 -0.37 51 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 11.89 -0.40 51 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.84 -0.31 53 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 13.50 -0.50 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.38 -0.53 50 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 15.23 -0.58 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.17 -0.55 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.07 -0.49 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.00 -0.55 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.31 -0.51 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.64 -0.56 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.18 -0.49 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.60 -0.57 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 30.10 -0.57 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.98 -0.08 49 0 158 0
29JUN27 22.00 P 0.00 0.00 0.00 1.17 -0.16 48 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 1.45 -0.16 48 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 1.74 -0.21 48 0 100 0
29JUN27 25.00 P 0.00 0.00 0.00 2.09 -0.21 48 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.45 -0.25 48 0 345 0
29JUN27 27.00 P 0.00 0.00 0.00 2.87 -0.25 48 0 129 0
29JUN27 28.00 P 0.00 0.00 0.00 3.29 -0.29 47 0 199 0
29JUN27 29.00 P 0.00 0.00 0.00 3.78 -0.30 47 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 4.27 -0.31 47 0 86 0
29JUN27 31.00 P 0.00 0.00 0.00 4.80 -0.35 47 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 5.37 -0.35 47 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.94 -0.37 47 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 6.56 -0.39 47 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 7.20 -0.40 46 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 7.84 -0.42 46 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 8.53 -0.44 46 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 9.24 -0.44 46 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 9.94 -0.45 46 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 10.68 -0.47 45 0 129 0
29JUN27 41.00 P 0.00 0.00 0.00 11.44 -0.48 45 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 12.21 -0.48 45 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 13.27 -0.27 47 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 14.06 -0.31 47 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 14.91 -0.28 47 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 15.54 -0.50 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.52 -0.37 46 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 17.39 -0.39 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 18.30 -0.34 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 19.18 -0.34 46 0 4 0
29SEP27 23.00 P 0.00 0.00 0.00 2.04 - 49 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 2.40 -0.16 49 0 20 0
29SEP27 25.00 P 0.00 0.00 0.00 2.76 -0.20 49 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.19 -0.20 49 0 1 0
29SEP27 27.00 P 0.00 0.00 0.00 3.62 -0.21 49 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 4.08 -0.25 49 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 4.59 -0.25 49 0 2 0
29SEP27 30.00 P 0.00 0.00 0.00 5.11 -0.25 49 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 5.64 -0.30 48 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 6.23 -0.29 48 0 24 0
29SEP27 33.00 P 0.00 0.00 0.00 6.82 -0.29 48 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 7.41 -0.34 48 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 8.07 -0.34 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.72 -0.35 48 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 9.44 -0.30 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.09 -0.37 47 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 10.84 -0.34 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.57 -0.33 47 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 12.39 -0.25 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.11 -0.32 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.90 -0.33 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.76 -0.27 48 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.56 -0.30 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 16.39 -0.31 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.23 -0.31 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 18.06 -0.24 48 0 0 0
TOTAL PUT 913 20,902 -2,769
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$ 614.500
29SEP26 320.00 C 0.00 0.00 0.00 294.50 - 0 0 0 -
29SEP26 330.00 C 0.00 0.00 0.00 284.50 -7.53 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 274.50 -7.53 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 264.50 -7.53 0 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 254.50 -7.53 0 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 244.50 -7.53 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 234.50 -7.53 0 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 224.50 -7.53 0 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 214.50 -7.53 0 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 204.50 -7.53 0 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 194.50 -7.53 0 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 184.50 -7.54 0 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 174.50 -7.54 0 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 164.50 -7.54 0 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 154.50 -7.54 0 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 144.50 -7.54 0 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 134.50 -7.54 0 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 124.50 -7.54 0 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 114.50 -7.54 0 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 104.50 -7.54 0 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 94.50 -7.55 0 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 84.50 -7.57 0 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 74.50 -7.61 0 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 64.50 -7.71 0 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 54.50 -7.95 0 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 44.50 -8.42 0 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 34.50 -9.29 0 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 24.50 -10.74 0 0 0 -8
29SEP26 600.00 C 15.03 20.00 15.03 14.50 -12.16 0 6 0 -7
29SEP26 610.00 C 10.18 10.18 1.36 4.50 -15.58 0 498 0 -75
29SEP26 620.00 C 8.00 9.20 0.71 0.00 -14.56 0 556 212 +27
29SEP26 630.00 C 4.16 7.03 0.10 0.00 -10.14 0 306 146 +79
29SEP26 640.00 C 1.86 3.46 0.50 0.00 -6.77 0 129 85 -26
29SEP26 650.00 C 1.23 1.23 0.07 0.00 -4.33 0 70 608 +1
29SEP26 660.00 C 0.52 0.52 0.10 0.00 -2.81 0 29 325 -23
29SEP26 670.00 C 0.00 0.00 0.00 0.00 -1.64 0 0 111 0
29SEP26 680.00 C 0.04 0.04 0.04 0.00 -0.92 0 20 204 -20
29SEP26 690.00 C 0.00 0.00 0.00 0.00 -0.48 0 0 162 0
29SEP26 700.00 C 0.35 0.35 0.35 0.00 -0.24 0 11 659 0
29SEP26 710.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 108 0
29SEP26 720.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 1,725 0
29SEP26 730.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 1,804 0
29SEP26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,021 0
29SEP26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,090 0
29SEP26 760.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 87 0
29SEP26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29SEP26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
29SEP26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 522 0
29SEP26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
29SEP26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
29SEP26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
29SEP26 840.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29SEP26 850.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 192 0
29SEP26 860.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29SEP26 870.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 880.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29SEP26 890.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29SEP26 900.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29SEP26 910.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29SEP26 920.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29SEP26 930.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 940.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 391 0
29SEP26 950.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29SEP26 960.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29SEP26 970.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29SEP26 980.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 990.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
29SEP26 1,010.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29SEP26 1,020.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29SEP26 1,030.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29SEP26 1,040.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29SEP26 1,050.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
29SEP26 1,060.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29SEP26 1,070.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29SEP26 1,080.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
29SEP26 1,090.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29SEP26 1,100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
29SEP26 1,110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29SEP26 1,120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29SEP26 1,130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 1,140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29SEP26 1,150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29SEP26 1,160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
29SEP26 1,170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29SEP26 1,180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 1,200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
29SEP26 1,210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29SEP26 1,230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29SEP26 1,240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29SEP26 1,250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 1,260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29SEP26 1,270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29SEP26 1,280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29SEP26 1,290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
29SEP26 1,300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
29SEP26 1,310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29SEP26 1,320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29SEP26 1,330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29SEP26 1,350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 1,360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 1,400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 1,410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29SEP26 1,420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29SEP26 1,430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1,440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1,450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29SEP26 1,460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1,470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1,480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29SEP26 1,490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1,500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29SEP26 1,510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29SEP26 1,520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1,530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1,540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1,550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 1,560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1,570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 1,580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 1,590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1,600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29SEP26 1,610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1,620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 1,630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 1,640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1,650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1,660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1,670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 1,680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 1,690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1,700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 1,710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1,720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 1,730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1,740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1,750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1,760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 1,770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 1,780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 1,790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1,800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02OCT26 520.00 C 0.00 0.00 0.00 94.72 - 75 0 0 -
02OCT26 525.00 C 0.00 0.00 0.00 89.76 - 74 0 0 -
02OCT26 530.00 C 0.00 0.00 0.00 84.83 - 74 0 0 -
02OCT26 535.00 C 0.00 0.00 0.00 79.93 -8.33 75 0 0 0
02OCT26 540.00 C 0.00 0.00 0.00 75.06 -8.50 74 0 0 0
02OCT26 545.00 C 0.00 0.00 0.00 70.24 -8.69 74 0 0 0
02OCT26 550.00 C 0.00 0.00 0.00 65.48 -8.89 74 0 0 0
02OCT26 555.00 C 0.00 0.00 0.00 60.79 -9.11 74 0 0 0
02OCT26 560.00 C 0.00 0.00 0.00 56.20 -9.32 74 0 10 0
02OCT26 565.00 C 0.00 0.00 0.00 51.71 -9.54 74 0 10 0
02OCT26 570.00 C 0.00 0.00 0.00 47.34 -9.75 74 0 0 0
02OCT26 575.00 C 0.00 0.00 0.00 43.12 -9.94 74 0 0 0
02OCT26 580.00 C 0.00 0.00 0.00 37.90 -11.27 66 0 0 0
02OCT26 585.00 C 0.00 0.00 0.00 34.14 -11.28 68 0 0 0
02OCT26 590.00 C 0.00 0.00 0.00 30.57 -11.25 69 0 2 0
02OCT26 595.00 C 0.00 0.00 0.00 27.21 -11.17 70 0 0 0
02OCT26 600.00 C 17.00 23.00 17.00 24.06 -10.00 71 14 1,500 0
02OCT26 605.00 C 0.00 0.00 0.00 21.14 -9.91 71 0 13 0
02OCT26 610.00 C 14.50 14.50 14.50 18.45 -9.76 72 13 25 -8
02OCT26 615.00 C 15.88 15.88 15.88 15.99 -9.56 72 3 15 +3
02OCT26 620.00 C 20.00 20.00 15.50 13.76 -9.29 73 3 32 +3
02OCT26 625.00 C 18.51 18.51 18.51 11.76 -8.96 73 8 18 +8
02OCT26 630.00 C 9.00 9.00 7.50 9.98 -8.59 73 23 91 +13
02OCT26 635.00 C 11.05 11.05 6.60 8.40 -8.17 73 11 55 +2
02OCT26 640.00 C 14.50 14.50 5.60 7.03 -7.71 73 11 21 +11
02OCT26 645.00 C 8.18 8.18 4.15 5.83 -7.23 73 31 24 +13
02OCT26 650.00 C 7.49 7.49 3.30 4.80 -6.74 73 62 88 +52
02OCT26 655.00 C 3.00 3.00 3.00 3.93 -6.22 74 1 5 +1
02OCT26 660.00 C 6.19 6.19 5.00 3.21 -5.69 74 36 37 +12
02OCT26 665.00 C 5.36 5.37 5.36 2.73 -5.04 75 16 7 -3
02OCT26 670.00 C 4.69 4.69 3.35 2.18 -4.59 75 8 8 +7
02OCT26 675.00 C 4.46 4.46 2.01 1.73 -4.37 75 9 29 +3
02OCT26 680.00 C 3.50 3.50 2.06 1.36 -3.71 75 33 32 +30
02OCT26 685.00 C 1.18 1.18 1.18 1.07 -3.40 75 20 30 +20
02OCT26 690.00 C 1.65 1.65 1.11 0.80 -3.18 74 430 400 +366
02OCT26 695.00 C 0.00 0.00 0.00 0.62 -2.78 74 0 0 0
02OCT26 700.00 C 1.77 1.77 1.77 0.47 -2.43 74 1 19 0
02OCT26 705.00 C 0.00 0.00 0.00 0.36 -2.10 74 0 10 0
02OCT26 710.00 C 0.80 0.80 0.35 0.28 -1.74 75 13 161 +12
02OCT26 715.00 C 0.00 0.00 0.00 0.20 -1.50 74 0 56 0
02OCT26 720.00 C 0.80 0.80 0.80 0.15 -1.28 74 2 27 -2
02OCT26 725.00 C 0.00 0.00 0.00 0.11 -1.09 74 0 6 0
02OCT26 730.00 C 1.12 1.12 1.12 0.08 -0.92 74 1 31 0
02OCT26 735.00 C 0.00 0.00 0.00 0.06 -0.77 74 0 1 0
02OCT26 740.00 C 0.00 0.00 0.00 0.04 -0.65 74 0 105 0
02OCT26 745.00 C 0.49 0.49 0.49 0.03 -0.54 74 15 43 +10
02OCT26 750.00 C 0.00 0.00 0.00 0.02 -0.45 74 0 46 0
02OCT26 755.00 C 0.00 0.00 0.00 0.01 -0.38 72 0 0 0
02OCT26 760.00 C 0.00 0.00 0.00 0.01 -0.31 74 0 50 0
02OCT26 765.00 C 0.00 0.00 0.00 0.01 -0.25 76 0 10 0
02OCT26 770.00 C 0.00 0.00 0.00 0.01 -0.20 78 0 0 0
02OCT26 775.00 C 0.00 0.00 0.00 0.01 -0.16 80 0 1 0
02OCT26 780.00 C 0.00 0.00 0.00 0.01 -0.13 82 0 6 0
02OCT26 785.00 C 0.00 0.00 0.00 0.01 -0.10 84 0 0 0
02OCT26 790.00 C 0.00 0.00 0.00 0.01 -0.08 86 0 0 0
02OCT26 795.00 C 0.07 0.07 0.07 0.01 -0.06 88 1 1 0
02OCT26 800.00 C 0.00 0.00 0.00 0.01 -0.05 90 0 33 0
02OCT26 805.00 C 0.00 0.00 0.00 0.01 -0.04 92 0 1 0
02OCT26 810.00 C 0.00 0.00 0.00 0.01 -0.03 94 0 100 0
02OCT26 815.00 C 0.00 0.00 0.00 0.01 -0.02 96 0 0 0
02OCT26 820.00 C 0.00 0.00 0.00 0.01 -0.01 98 0 11 0
02OCT26 825.00 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
02OCT26 830.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 835.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 845.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 850.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
02OCT26 855.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 865.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
02OCT26 875.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 119 0 6 0
02OCT26 885.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 890.00 C 0.05 0.05 0.05 0.01 0.00 123 1 37 +1
02OCT26 895.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 520.00 C 0.00 0.00 0.00 98.94 - 82 0 0 -
09OCT26 525.00 C 0.00 0.00 0.00 94.59 - 82 0 0 -
09OCT26 530.00 C 0.00 0.00 0.00 90.32 - 82 0 0 -
09OCT26 535.00 C 0.00 0.00 0.00 86.12 -8.95 82 0 5 0
09OCT26 540.00 C 0.00 0.00 0.00 82.02 -9.01 82 0 5 0
09OCT26 545.00 C 0.00 0.00 0.00 78.00 -9.06 82 0 5 0
09OCT26 550.00 C 0.00 0.00 0.00 74.08 -9.11 82 0 0 0
09OCT26 555.00 C 0.00 0.00 0.00 70.26 -9.14 82 0 0 0
09OCT26 560.00 C 0.00 0.00 0.00 66.55 -9.16 82 0 0 0
09OCT26 565.00 C 0.00 0.00 0.00 62.94 -9.17 82 0 0 0
09OCT26 570.00 C 0.00 0.00 0.00 59.45 -9.17 82 0 2 0
09OCT26 575.00 C 0.00 0.00 0.00 56.07 -9.15 82 0 0 0
09OCT26 580.00 C 0.00 0.00 0.00 52.80 -9.12 82 0 0 0
09OCT26 585.00 C 0.00 0.00 0.00 49.66 -9.07 82 0 0 0
09OCT26 590.00 C 0.00 0.00 0.00 45.23 -10.42 78 0 0 0
09OCT26 595.00 C 0.00 0.00 0.00 42.41 -8.68 78 0 0 0
09OCT26 600.00 C 39.02 39.89 33.03 39.71 -8.59 79 21 13 +12
09OCT26 605.00 C 36.54 37.24 36.54 37.13 -8.48 79 6 6 +6
09OCT26 610.00 C 0.00 0.00 0.00 34.66 -8.37 79 0 14 0
09OCT26 615.00 C 0.00 0.00 0.00 32.31 -8.24 79 0 15 0
09OCT26 620.00 C 0.00 0.00 0.00 30.08 -8.09 79 0 14 0
09OCT26 625.00 C 30.50 30.50 30.50 27.96 -7.94 80 6 30 +1
09OCT26 630.00 C 25.06 25.46 20.00 25.95 -7.77 80 351 488 +39
09OCT26 635.00 C 23.23 23.50 23.20 24.05 -7.60 80 18 18 +18
09OCT26 640.00 C 21.46 21.68 19.40 22.26 -7.41 80 40 40 +40
09OCT26 645.00 C 20.06 20.06 20.06 20.57 -7.21 80 17 17 +17
09OCT26 650.00 C 16.55 16.55 13.80 18.98 -7.01 80 531 530 0
09OCT26 655.00 C 19.70 19.70 19.70 17.49 -6.80 80 1 1 +1
09OCT26 660.00 C 16.28 16.28 15.51 16.09 -6.58 80 19 18 +18
09OCT26 665.00 C 11.00 11.00 11.00 14.79 -6.36 80 995 900 -95
09OCT26 670.00 C 18.03 18.03 18.03 13.57 -6.13 80 1 1 +1
09OCT26 675.00 C 0.00 0.00 0.00 12.44 -5.90 81 0 0 0
09OCT26 680.00 C 0.00 0.00 0.00 11.38 -5.67 81 0 1 0
09OCT26 685.00 C 11.24 11.24 11.24 10.40 -5.44 81 25 25 +25
09OCT26 690.00 C 9.03 9.03 7.80 9.49 -5.21 81 14 4 +1
09OCT26 695.00 C 0.00 0.00 0.00 8.77 -4.86 81 0 0 0
09OCT26 700.00 C 7.20 7.53 7.20 8.23 -4.39 82 22 22 +20
09OCT26 705.00 C 8.29 8.29 8.29 7.50 -4.18 82 22 22 +21
09OCT26 710.00 C 6.49 6.49 6.49 6.90 -3.90 82 20 21 +19
09OCT26 715.00 C 0.00 0.00 0.00 6.26 -4.02 82 0 0 0
09OCT26 720.00 C 5.23 5.23 5.23 5.67 -3.82 82 60 61 +60
09OCT26 725.00 C 0.00 0.00 0.00 4.98 -3.77 82 0 0 0
09OCT26 730.00 C 0.00 0.00 0.00 4.50 -3.56 82 0 3 0
09OCT26 735.00 C 4.36 4.51 4.36 4.06 -3.36 82 46 47 +46
29OCT26 320.00 C 0.00 0.00 0.00 295.42 - 85 0 0 -
29OCT26 330.00 C 0.00 0.00 0.00 285.50 -7.56 85 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 275.62 -7.56 85 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 265.76 -7.58 85 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 255.95 -7.59 85 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 246.20 -7.59 85 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 236.50 -7.61 85 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 226.88 -7.63 85 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 217.36 -7.63 85 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 207.94 -7.64 85 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 198.64 -7.65 85 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 189.47 -7.66 85 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 180.46 -7.66 85 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 171.62 -7.65 85 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 162.96 -7.64 85 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 154.50 -7.62 85 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 141.86 -11.98 72 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 134.09 -11.69 74 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 126.54 -7.27 75 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 122.92 -7.44 85 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 115.64 -7.37 85 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 108.63 -7.29 85 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 101.90 -7.19 85 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 95.44 -7.08 85 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 89.26 -6.96 85 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 80.85 -6.64 81 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 75.40 -9.03 81 0 170 0
29OCT26 590.00 C 0.00 0.00 0.00 70.22 -6.35 82 0 15 0
29OCT26 600.00 C 0.00 0.00 0.00 65.30 -6.20 82 0 370 0
29OCT26 610.00 C 56.69 56.69 47.91 60.65 -6.04 82 6 54 +4
29OCT26 620.00 C 50.70 52.80 50.70 56.26 -5.86 82 3 37 +3
29OCT26 630.00 C 47.00 47.00 45.00 52.12 -5.69 82 12 414 +2
29OCT26 640.00 C 0.00 0.00 0.00 48.22 -5.51 83 0 39 0
29OCT26 650.00 C 40.48 40.48 36.00 44.56 -5.32 83 2 36 +1
29OCT26 660.00 C 33.71 33.71 33.71 41.13 -5.13 83 1 100 -1
29OCT26 670.00 C 0.00 0.00 0.00 37.92 -4.94 83 0 87 0
29OCT26 680.00 C 30.28 32.18 28.12 34.92 -4.75 83 177 240 +128
29OCT26 690.00 C 0.00 0.00 0.00 32.12 -4.56 83 0 108 0
29OCT26 700.00 C 24.00 25.00 24.00 29.52 -4.36 83 4 167 0
29OCT26 710.00 C 0.00 0.00 0.00 27.10 -4.16 83 0 10 0
29OCT26 720.00 C 0.00 0.00 0.00 24.85 -3.98 83 0 154 0
29OCT26 730.00 C 0.00 0.00 0.00 22.77 -3.79 84 0 204 0
29OCT26 740.00 C 0.00 0.00 0.00 20.84 -3.60 84 0 55 0
29OCT26 750.00 C 0.00 0.00 0.00 19.06 -3.42 84 0 143 0
29OCT26 760.00 C 0.00 0.00 0.00 17.42 -3.24 84 0 174 0
29OCT26 770.00 C 13.00 13.00 13.00 15.90 -3.07 84 1 131 0
29OCT26 780.00 C 0.00 0.00 0.00 14.51 -2.90 84 0 89 0
29OCT26 790.00 C 0.00 0.00 0.00 13.22 -2.74 84 0 25 0
29OCT26 800.00 C 13.00 13.00 11.00 12.04 -2.58 84 4 646 +3
29OCT26 810.00 C 0.00 0.00 0.00 10.96 -2.43 84 0 69 0
29OCT26 820.00 C 0.00 0.00 0.00 9.97 -2.66 84 0 21 0
29OCT26 830.00 C 8.55 8.55 8.55 9.14 -2.41 84 4 51 +2
29OCT26 840.00 C 8.35 8.35 8.35 8.51 -1.73 85 1 73 -1
29OCT26 850.00 C 7.50 7.50 7.50 7.93 -1.71 85 4 124 +4
29OCT26 860.00 C 0.00 0.00 0.00 6.99 -1.79 85 0 93 0
29OCT26 870.00 C 7.86 8.28 7.86 6.52 -1.51 85 16 109 +16
29OCT26 880.00 C 0.00 0.00 0.00 5.91 -1.63 85 0 195 0
29OCT26 890.00 C 5.40 5.40 5.40 5.35 -1.53 85 10 222 0
29OCT26 900.00 C 0.00 0.00 0.00 4.85 -1.23 85 0 181 0
29OCT26 910.00 C 0.00 0.00 0.00 4.38 -1.33 85 0 41 0
29OCT26 920.00 C 5.43 5.43 5.43 3.96 -1.08 85 20 51 -20
29OCT26 930.00 C 0.00 0.00 0.00 3.58 -1.14 85 0 124 0
29OCT26 940.00 C 0.00 0.00 0.00 3.24 -1.06 85 0 69 0
29OCT26 950.00 C 0.00 0.00 0.00 2.92 -0.99 85 0 32 0
29OCT26 960.00 C 0.00 0.00 0.00 2.56 -0.99 85 0 22 0
29OCT26 970.00 C 0.00 0.00 0.00 2.31 -0.92 85 0 23 0
29OCT26 980.00 C 0.00 0.00 0.00 2.08 -0.85 85 0 42 0
29OCT26 990.00 C 0.00 0.00 0.00 1.88 -0.70 85 0 29 0
29OCT26 1,000.00 C 2.86 3.50 2.75 1.69 -0.65 85 19 141 +8
29OCT26 1,010.00 C 0.00 0.00 0.00 1.53 -0.60 85 0 108 0
29OCT26 1,020.00 C 0.00 0.00 0.00 1.37 -0.56 85 0 94 0
29OCT26 1,030.00 C 0.00 0.00 0.00 1.24 -0.51 85 0 109 0
29OCT26 1,040.00 C 0.00 0.00 0.00 1.11 -0.47 85 0 162 0
29OCT26 1,050.00 C 0.00 0.00 0.00 1.00 -0.44 85 0 45 0
29OCT26 1,060.00 C 0.00 0.00 0.00 0.90 -0.40 85 0 77 0
29OCT26 1,070.00 C 0.00 0.00 0.00 0.81 -0.37 85 0 87 0
29OCT26 1,080.00 C 0.00 0.00 0.00 0.73 -0.34 85 0 87 0
29OCT26 1,090.00 C 0.00 0.00 0.00 0.66 -0.31 85 0 63 0
29OCT26 1,100.00 C 0.00 0.00 0.00 0.59 -0.29 85 0 201 0
29OCT26 1,110.00 C 0.00 0.00 0.00 0.53 -0.26 85 0 104 0
29OCT26 1,120.00 C 0.00 0.00 0.00 0.48 -0.24 85 0 66 0
29OCT26 1,130.00 C 0.00 0.00 0.00 0.43 -0.22 85 0 62 0
29OCT26 1,140.00 C 1.60 1.60 1.60 0.38 -0.21 85 5 63 +5
29OCT26 1,150.00 C 0.00 0.00 0.00 0.35 -0.18 85 0 22 0
29OCT26 1,160.00 C 0.00 0.00 0.00 0.31 -0.17 85 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 0.28 -0.15 85 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 0.25 -0.14 85 0 29 0
29OCT26 1,190.00 C 0.00 0.00 0.00 0.22 -0.14 85 0 36 0
29OCT26 1,200.00 C 0.00 0.00 0.00 0.20 -0.12 85 0 40 0
29OCT26 1,210.00 C 0.00 0.00 0.00 0.18 -0.11 85 0 58 0
29OCT26 1,220.00 C 0.00 0.00 0.00 0.16 -0.10 85 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 0.15 -0.09 85 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 0.13 -0.08 85 0 12 0
29OCT26 1,250.00 C 0.00 0.00 0.00 0.12 -0.07 85 0 16 0
29OCT26 1,260.00 C 0.00 0.00 0.00 0.10 -0.07 84 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 0.09 -0.07 84 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 0.08 -0.06 84 0 28 0
29OCT26 1,290.00 C 0.00 0.00 0.00 0.07 -0.06 84 0 24 0
29OCT26 1,300.00 C 0.00 0.00 0.00 0.06 -0.06 84 0 3,982 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.05 -0.06 83 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 0.04 -0.06 83 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 0.03 -0.06 82 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.02 -0.06 80 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 0.01 -0.06 77 0 35 0
29OCT26 1,360.00 C 0.00 0.00 0.00 0.01 -0.05 77 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 0.01 -0.04 78 0 12 0
29OCT26 1,380.00 C 0.04 0.04 0.04 0.01 -0.03 79 1 1 0
29OCT26 1,390.00 C 0.00 0.00 0.00 0.01 -0.02 79 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 0.01 -0.01 80 0 3,916 0
29OCT26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29OCT26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29OCT26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 84 0 17 0
29OCT26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29OCT26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29OCT26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 86 0 32 0
29OCT26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29OCT26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29OCT26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
29OCT26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 90 0 31 0
29OCT26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29OCT26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
29OCT26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29OCT26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29OCT26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3 0
29OCT26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29OCT26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 100 0 39 0
29OCT26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 101 0 28 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 102 0 17 0
29OCT26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 102 0 87 0
27NOV26 320.00 C 0.00 0.00 0.00 297.75 - 86 0 0 -
27NOV26 330.00 C 0.00 0.00 0.00 288.27 -7.85 86 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 278.87 -7.91 86 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 269.58 -7.96 86 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 260.40 -8.01 86 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 251.34 -8.07 86 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 242.41 -8.13 86 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 233.63 -8.18 86 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 224.99 -8.24 86 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 216.52 -8.28 86 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 208.21 -8.34 86 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 200.08 -8.38 86 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 192.14 -8.41 86 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 184.38 -8.44 86 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 171.51 -13.77 76 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 164.36 -8.24 77 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 157.41 -8.25 78 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 150.65 -8.26 79 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 144.10 -8.25 80 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 137.75 -8.24 80 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 131.60 -8.22 81 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 125.66 -8.18 81 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 119.92 -8.14 81 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 114.37 -8.11 82 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 109.03 -8.05 82 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 103.89 -7.98 82 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 98.94 -7.91 82 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 94.18 -7.83 83 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 89.60 -10.76 83 0 16 0
27NOV26 610.00 C 77.09 77.09 75.00 85.22 -7.65 83 16 16 +16
27NOV26 620.00 C 72.97 75.27 72.97 81.01 -7.56 83 30 64 +30
27NOV26 630.00 C 69.07 71.25 69.07 76.98 -7.45 83 30 80 +13
27NOV26 640.00 C 65.39 67.47 65.39 73.12 -7.34 83 45 79 +45
27NOV26 650.00 C 63.92 63.92 63.92 69.43 -7.22 84 15 124 +15
27NOV26 660.00 C 57.89 57.89 57.89 65.90 -7.10 84 15 173 0
27NOV26 670.00 C 52.70 52.70 52.70 62.53 -6.97 84 2 104 +2
27NOV26 680.00 C 52.71 52.71 52.71 59.31 -6.84 84 15 63 +15
27NOV26 690.00 C 0.00 0.00 0.00 56.23 -6.72 84 0 100 0
27NOV26 700.00 C 0.00 0.00 0.00 53.30 -6.58 84 0 32 0
27NOV26 710.00 C 0.00 0.00 0.00 50.51 -6.44 84 0 106 0
27NOV26 720.00 C 0.00 0.00 0.00 47.85 -6.30 84 0 296 0
27NOV26 730.00 C 0.00 0.00 0.00 45.32 -6.15 84 0 208 0
27NOV26 740.00 C 0.00 0.00 0.00 42.91 -6.01 84 0 309 0
27NOV26 750.00 C 0.00 0.00 0.00 40.62 -5.86 84 0 131 0
27NOV26 760.00 C 0.00 0.00 0.00 38.44 -5.71 84 0 10 0
27NOV26 770.00 C 0.00 0.00 0.00 36.37 -5.57 84 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 34.40 -5.42 85 0 63 0
27NOV26 790.00 C 0.00 0.00 0.00 32.54 -5.27 85 0 30 0
27NOV26 800.00 C 0.00 0.00 0.00 30.76 -5.13 85 0 694 0
27NOV26 810.00 C 0.00 0.00 0.00 29.08 -4.99 85 0 17 0
27NOV26 820.00 C 0.00 0.00 0.00 27.49 -4.84 85 0 3 0
27NOV26 830.00 C 0.00 0.00 0.00 25.98 -4.69 85 0 19 0
27NOV26 840.00 C 0.00 0.00 0.00 24.55 -4.55 85 0 45 0
27NOV26 850.00 C 0.00 0.00 0.00 23.19 -4.42 85 0 47 0
27NOV26 860.00 C 0.00 0.00 0.00 21.90 -4.28 85 0 25 0
27NOV26 870.00 C 0.00 0.00 0.00 20.69 -4.14 85 0 98 0
27NOV26 880.00 C 0.00 0.00 0.00 19.54 -4.01 85 0 72 0
27NOV26 890.00 C 0.00 0.00 0.00 18.45 -3.88 85 0 130 0
27NOV26 900.00 C 0.00 0.00 0.00 17.42 -3.75 85 0 201 0
27NOV26 910.00 C 0.00 0.00 0.00 16.44 -3.63 85 0 20 0
27NOV26 920.00 C 0.00 0.00 0.00 15.52 -3.50 85 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 14.65 -3.38 85 0 112 0
27NOV26 940.00 C 0.00 0.00 0.00 13.82 -3.27 85 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 13.04 -3.15 85 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 12.46 -3.36 85 0 2 0
27NOV26 970.00 C 0.00 0.00 0.00 11.96 -3.03 86 0 36 0
27NOV26 980.00 C 0.00 0.00 0.00 11.51 -2.27 86 0 3 0
27NOV26 990.00 C 0.00 0.00 0.00 10.65 -2.41 86 0 42 0
27NOV26 1,000.00 C 12.28 12.28 12.28 10.05 -2.70 86 1 17 +1
27NOV26 1,010.00 C 0.00 0.00 0.00 9.48 -2.60 86 0 65 0
27NOV26 1,020.00 C 0.00 0.00 0.00 8.94 -2.51 86 0 21 0
27NOV26 1,030.00 C 0.00 0.00 0.00 8.43 -2.41 86 0 15 0
27NOV26 1,040.00 C 10.27 10.27 10.27 7.95 -2.32 86 1 52 0
27NOV26 1,050.00 C 0.00 0.00 0.00 7.50 -2.23 86 0 42 0
27NOV26 1,060.00 C 0.00 0.00 0.00 7.08 -2.14 86 0 7 0
27NOV26 1,070.00 C 0.00 0.00 0.00 6.67 -2.06 86 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 6.29 -1.98 86 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 5.93 -1.91 86 0 70 0
27NOV26 1,100.00 C 0.00 0.00 0.00 5.60 -2.05 86 0 167 0
27NOV26 1,110.00 C 0.00 0.00 0.00 5.28 -1.75 86 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 4.98 -1.68 86 0 215 0
27NOV26 1,130.00 C 0.00 0.00 0.00 4.69 -1.62 86 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 4.43 -1.55 86 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 4.17 -1.49 86 0 22 0
27NOV26 1,160.00 C 0.00 0.00 0.00 3.94 -1.42 86 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 3.71 -1.37 86 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 3.50 -1.31 86 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 3.30 -1.26 86 0 23 0
27NOV26 1,200.00 C 6.50 6.50 6.50 3.21 -1.24 86 1 3,850 +1
27NOV26 1,210.00 C 0.00 0.00 0.00 2.94 -1.15 86 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 2.77 -1.11 86 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 2.61 -1.06 86 0 16 0
27NOV26 1,240.00 C 0.00 0.00 0.00 2.46 -1.02 86 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 2.32 -0.98 86 0 21 0
27NOV26 1,260.00 C 0.00 0.00 0.00 2.19 -0.93 86 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 2.07 -0.89 86 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 1.95 -0.85 86 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 1.84 -0.82 86 0 0 0
27NOV26 1,300.00 C 4.39 4.39 4.39 1.73 -0.79 86 15 3,720 0
27NOV26 1,310.00 C 0.00 0.00 0.00 1.64 -0.75 86 0 15 0
27NOV26 1,320.00 C 0.00 0.00 0.00 1.54 -0.72 86 0 0 0
27NOV26 1,330.00 C 3.59 3.59 3.59 1.46 -0.68 86 15 15 +15
27NOV26 1,340.00 C 0.00 0.00 0.00 1.37 -0.66 86 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 1.30 -0.63 86 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 1.22 -0.61 86 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 1.15 -0.58 86 0 15 0
27NOV26 1,380.00 C 0.00 0.00 0.00 1.09 -0.55 86 0 0 0
27NOV26 1,390.00 C 3.51 3.51 3.51 1.03 -0.53 86 15 15 +15
27NOV26 1,400.00 C 0.00 0.00 0.00 0.97 -0.50 86 0 2 0
27NOV26 1,410.00 C 0.00 0.00 0.00 0.92 -0.48 86 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 0.86 -0.47 86 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 0.82 -0.44 86 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 0.77 -0.42 86 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 0.73 -0.40 86 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 0.69 -0.38 86 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 0.65 -0.37 86 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 0.61 -0.35 86 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 0.58 -0.33 86 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 0.55 -0.32 86 0 6,070 0
27NOV26 1,510.00 C 0.00 0.00 0.00 0.52 -0.30 86 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 0.49 -0.29 86 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 0.46 -0.28 86 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 0.43 -0.27 86 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 0.41 -0.26 86 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 0.39 -0.24 86 0 15 0
27NOV26 1,570.00 C 0.00 0.00 0.00 0.37 -0.23 86 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 0.35 -0.22 86 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 0.33 -0.21 86 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 0.31 -0.20 86 0 6,085 0
27NOV26 1,610.00 C 0.00 0.00 0.00 0.29 -0.20 86 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 0.28 -0.18 86 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 0.26 -0.18 86 0 1 0
27NOV26 1,640.00 C 0.00 0.00 0.00 0.25 -0.17 86 0 15 0
27NOV26 1,650.00 C 0.00 0.00 0.00 0.23 -0.17 86 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 0.22 -0.16 86 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 0.21 -0.15 86 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 0.20 -0.14 86 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 0.19 -0.13 86 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 0.18 -0.13 86 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 0.17 -0.12 86 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 0.16 -0.12 86 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 0.15 -0.11 86 0 15 0
27NOV26 1,740.00 C 0.00 0.00 0.00 0.14 -0.11 86 0 35 0
27NOV26 1,750.00 C 0.00 0.00 0.00 0.13 -0.11 86 0 2 0
27NOV26 1,760.00 C 0.00 0.00 0.00 0.12 -0.11 85 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 0.11 -0.10 85 0 15 0
27NOV26 1,780.00 C 0.00 0.00 0.00 0.10 -0.10 85 0 15 0
27NOV26 1,790.00 C 0.00 0.00 0.00 0.09 -0.10 85 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 0.08 -0.10 84 0 62 0
30DEC26 320.00 C 0.00 0.00 0.00 302.03 - 85 0 0 -
30DEC26 330.00 C 0.00 0.00 0.00 293.10 -8.48 85 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 284.30 -8.58 85 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 275.64 -8.67 85 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 267.11 -8.78 85 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 258.74 -8.87 85 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 250.52 -8.97 85 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 242.45 -9.07 85 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 234.55 -9.17 85 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 226.82 -9.25 85 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 219.26 -9.33 85 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 211.87 -9.41 85 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 204.66 -9.48 85 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 191.69 -15.48 78 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 190.76 -9.61 85 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 178.55 -15.19 79 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 172.25 -15.04 79 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 166.11 -9.46 80 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 160.15 -9.49 80 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 154.36 -9.51 80 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 148.74 -9.52 81 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 143.28 -9.53 81 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 138.00 -9.52 81 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 132.87 -9.52 82 0 6 0
30DEC26 560.00 C 0.00 0.00 0.00 127.91 -9.50 82 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 123.11 -9.48 82 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 118.46 -9.45 82 0 167 0
30DEC26 590.00 C 0.00 0.00 0.00 113.97 -9.41 82 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 109.63 -9.36 82 0 58 0
30DEC26 610.00 C 87.28 87.28 87.28 105.44 -9.30 83 1 46 0
30DEC26 620.00 C 0.00 0.00 0.00 101.38 -9.25 83 0 62 0
30DEC26 630.00 C 0.00 0.00 0.00 97.47 -9.19 83 0 61 0
30DEC26 640.00 C 0.00 0.00 0.00 93.70 -9.11 83 0 30 0
30DEC26 650.00 C 0.00 0.00 0.00 90.06 -9.03 83 0 50 0
30DEC26 660.00 C 0.00 0.00 0.00 86.55 -8.95 83 0 90 0
30DEC26 670.00 C 0.00 0.00 0.00 83.16 -8.87 83 0 46 0
30DEC26 680.00 C 0.00 0.00 0.00 79.90 -8.78 83 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 76.76 -8.68 83 0 17 0
30DEC26 700.00 C 0.00 0.00 0.00 73.73 -8.58 83 0 109 0
30DEC26 710.00 C 0.00 0.00 0.00 70.82 -8.48 84 0 45 0
30DEC26 720.00 C 0.00 0.00 0.00 68.01 -8.37 84 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 65.31 -8.27 84 0 60 0
30DEC26 740.00 C 0.00 0.00 0.00 62.71 -8.16 84 0 10 0
30DEC26 750.00 C 46.65 46.65 45.55 60.22 -8.03 84 80 475 -20
30DEC26 760.00 C 0.00 0.00 0.00 57.81 -7.92 84 0 140 0
30DEC26 770.00 C 0.00 0.00 0.00 55.50 -7.80 84 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 53.28 -7.68 84 0 177 0
30DEC26 790.00 C 0.00 0.00 0.00 51.14 -7.56 84 0 261 0
30DEC26 800.00 C 0.00 0.00 0.00 49.09 -7.43 84 0 628 0
30DEC26 810.00 C 0.00 0.00 0.00 48.58 -5.85 85 0 106 0
30DEC26 820.00 C 0.00 0.00 0.00 45.22 -7.19 84 0 34 0
30DEC26 830.00 C 0.00 0.00 0.00 43.40 -7.06 84 0 15 0
30DEC26 840.00 C 0.00 0.00 0.00 41.66 -8.43 84 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 39.98 -8.24 84 0 16 0
30DEC26 860.00 C 0.00 0.00 0.00 39.55 -6.88 85 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 37.95 -6.75 85 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 35.33 -6.42 84 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 33.90 -7.54 84 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 33.54 -5.16 85 0 36 0
30DEC26 910.00 C 0.00 0.00 0.00 31.22 -7.19 84 0 45 0
30DEC26 920.00 C 0.00 0.00 0.00 30.88 -6.11 85 0 40 0
30DEC26 930.00 C 0.00 0.00 0.00 29.64 -5.97 85 0 45 0
30DEC26 940.00 C 0.00 0.00 0.00 28.44 -5.85 85 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 26.47 -5.55 84 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 25.40 -5.43 84 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 25.13 -4.56 85 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 23.39 -5.20 85 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 23.14 -4.39 85 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 22.21 -4.30 85 0 20 0
30DEC26 1,010.00 C 0.00 0.00 0.00 21.31 -4.21 85 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 19.84 -4.74 85 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 19.63 -4.77 85 0 33 0
30DEC26 1,040.00 C 17.59 17.59 17.59 18.84 -4.66 85 15 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 17.54 -5.09 85 0 55 0
30DEC26 1,060.00 C 0.00 0.00 0.00 17.35 -4.45 85 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 16.65 -4.34 85 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 15.99 -4.23 85 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 15.34 -4.14 85 0 2 0
30DEC26 1,100.00 C 0.00 0.00 0.00 14.73 -3.47 85 0 4,331 0
30DEC26 1,110.00 C 0.00 0.00 0.00 14.14 -3.93 85 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 13.57 -3.31 85 0 320 0
30DEC26 1,130.00 C 0.00 0.00 0.00 13.03 -3.74 85 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 12.13 -4.02 85 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 12.01 -3.55 85 0 10 0
30DEC26 1,160.00 C 12.45 12.45 12.45 11.28 -3.72 85 15 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 11.07 -3.38 85 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 10.81 -3.11 86 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 10.51 -2.90 86 0 0 0
30DEC26 1,200.00 C 11.00 11.00 11.00 10.10 -2.44 86 1 4,452 +1
30DEC26 1,210.00 C 0.00 0.00 0.00 9.70 -2.76 86 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 9.04 -2.97 85 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 8.68 -2.89 85 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 8.34 -2.81 85 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 8.01 -2.74 85 0 25 0
30DEC26 1,260.00 C 0.00 0.00 0.00 7.69 -2.67 85 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 7.39 -2.60 85 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 7.10 -2.53 85 0 2 0
30DEC26 1,290.00 C 0.00 0.00 0.00 6.82 -2.46 85 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 6.55 -2.40 85 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 6.30 -2.33 85 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 6.05 -2.27 85 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 5.81 -2.21 85 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 5.59 -2.15 85 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 5.37 -2.09 85 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 5.16 -2.04 85 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 4.96 -1.98 85 0 3 0
30DEC26 1,380.00 C 0.00 0.00 0.00 4.77 -1.93 85 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 4.58 -1.88 85 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 4.41 -1.82 85 0 28 0
30DEC26 1,410.00 C 0.00 0.00 0.00 4.24 -1.77 85 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 4.07 -1.73 85 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 3.92 -1.67 85 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 3.76 -1.64 85 0 0 0
30DEC26 1,450.00 C 6.59 6.59 6.59 3.62 -1.59 85 15 16 +15
30DEC26 1,460.00 C 0.00 0.00 0.00 3.48 -1.55 85 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 3.35 -1.50 85 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 3.22 -1.46 85 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 3.10 -1.42 85 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 2.98 -1.38 85 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 2.87 -1.34 85 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 2.76 -1.30 85 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 2.65 -1.27 85 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 2.55 -1.24 85 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 2.46 -1.20 85 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 2.36 -1.17 85 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 2.27 -1.14 85 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 2.19 -1.10 85 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 2.11 -1.07 85 0 30 0
30DEC26 1,600.00 C 0.00 0.00 0.00 2.03 -1.04 85 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 1.95 -1.02 85 0 15 0
30DEC26 1,620.00 C 0.00 0.00 0.00 1.88 -0.99 85 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 1.81 -0.96 85 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 1.74 -0.93 85 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 1.68 -0.90 85 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 1.61 -0.89 85 0 2 0
30DEC26 1,670.00 C 0.00 0.00 0.00 1.55 -0.86 85 0 8 0
30DEC26 1,680.00 C 0.00 0.00 0.00 1.50 -0.83 85 0 15 0
30DEC26 1,690.00 C 0.00 0.00 0.00 1.44 -0.81 85 0 15 0
30DEC26 1,700.00 C 0.00 0.00 0.00 1.39 -0.79 85 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 1.34 -0.76 85 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 1.29 -0.74 85 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 1.24 -0.72 85 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 1.20 -0.70 85 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 1.15 -0.69 85 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 1.11 -0.66 85 0 15 0
30DEC26 1,770.00 C 0.00 0.00 0.00 1.07 -0.65 85 0 15 0
30DEC26 1,780.00 C 0.00 0.00 0.00 1.03 -0.63 85 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 0.99 -0.61 85 0 16 0
30DEC26 1,800.00 C 0.00 0.00 0.00 0.96 -0.59 85 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 315.47 - 83 0 0 -
30MAR27 330.00 C 0.00 0.00 0.00 307.67 -7.45 83 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 300.02 -7.43 83 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 292.52 -7.41 83 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 285.17 -7.38 83 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 277.97 -7.35 83 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 270.92 -7.33 83 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 264.03 -7.29 83 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 257.28 -7.26 83 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 250.68 -7.23 83 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 244.24 -7.18 83 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 237.94 -7.14 83 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 231.79 -7.10 83 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 225.78 -7.05 83 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 219.92 -7.00 83 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 214.19 -6.96 83 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 208.61 -6.91 83 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 203.17 -6.85 83 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 197.86 -6.80 83 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 186.90 -12.53 79 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 182.00 -12.33 79 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 177.23 -12.12 79 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 172.58 -11.92 79 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 168.71 -6.46 80 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 168.70 -6.46 83 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 164.27 -6.40 83 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 159.96 -6.33 83 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 155.76 -6.27 83 0 60 0
30MAR27 600.00 C 0.00 0.00 0.00 147.12 -10.75 80 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 143.26 -5.95 80 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 139.50 -5.89 80 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 135.84 -5.83 80 0 1 0
30MAR27 640.00 C 0.00 0.00 0.00 132.28 -5.76 80 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 128.81 -5.70 81 0 2 0
30MAR27 660.00 C 0.00 0.00 0.00 125.44 -5.63 81 0 2 0
30MAR27 670.00 C 0.00 0.00 0.00 122.16 -5.56 81 0 2 0
30MAR27 680.00 C 0.00 0.00 0.00 118.96 -5.50 81 0 16 0
30MAR27 690.00 C 0.00 0.00 0.00 118.95 -2.34 83 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 116.32 -4.96 83 0 32 0
30MAR27 710.00 C 0.00 0.00 0.00 113.29 -5.47 83 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 110.34 -1.93 83 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 107.47 -1.95 83 0 7 0
30MAR27 740.00 C 0.00 0.00 0.00 104.68 -1.97 83 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 101.97 -1.98 83 0 10 0
30MAR27 760.00 C 0.00 0.00 0.00 99.33 -1.99 83 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 93.85 -4.91 81 0 5 0
30MAR27 780.00 C 70.00 70.00 67.04 91.43 -4.84 81 4 21 +4
30MAR27 790.00 C 0.00 0.00 0.00 89.07 -4.78 81 0 46 0
30MAR27 800.00 C 0.00 0.00 0.00 86.78 -4.71 81 0 1,029 0
30MAR27 810.00 C 0.00 0.00 0.00 84.55 -4.65 81 0 64 0
30MAR27 820.00 C 58.97 59.81 58.97 82.38 -4.58 81 13 109 +8
30MAR27 830.00 C 57.44 57.44 56.74 80.27 -4.52 81 18 48 +18
30MAR27 840.00 C 55.95 55.95 55.27 78.21 -4.46 81 6 21 +6
30MAR27 850.00 C 53.90 53.90 53.90 76.21 -4.40 82 6 36 +6
30MAR27 860.00 C 52.53 52.53 52.53 74.27 -4.33 82 6 36 +6
30MAR27 870.00 C 0.00 0.00 0.00 72.38 -4.27 82 0 30 0
30MAR27 880.00 C 50.48 50.48 50.48 70.54 -4.21 82 2 2 +2
30MAR27 890.00 C 0.00 0.00 0.00 68.75 -4.15 82 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 67.01 -4.09 82 0 16 0
30MAR27 910.00 C 0.00 0.00 0.00 65.32 -4.03 82 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 63.67 -3.97 82 0 2,526 0
30MAR27 930.00 C 0.00 0.00 0.00 62.07 -3.91 82 0 8,000 0
30MAR27 940.00 C 0.00 0.00 0.00 60.51 -5.46 82 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 58.99 -5.74 82 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 57.52 -5.63 82 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 56.08 -5.53 82 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 56.07 -4.05 83 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 53.32 -5.34 82 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 53.31 -3.93 83 0 5 0
30MAR27 1,010.00 C 0.00 0.00 0.00 52.28 -3.57 83 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 50.99 -3.52 83 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 49.73 -3.47 83 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 48.51 -3.41 83 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 45.90 -3.25 82 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 44.77 -3.21 82 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 44.76 -3.21 83 0 10 0
30MAR27 1,080.00 C 0.00 0.00 0.00 43.93 -3.20 83 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 42.86 -3.15 83 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 41.82 -3.10 83 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 39.58 -2.96 82 0 183 0
30MAR27 1,120.00 C 0.00 0.00 0.00 39.57 -2.96 83 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 38.85 -2.97 83 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 37.92 -2.91 83 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 37.01 -2.87 83 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 36.12 -2.82 83 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 35.26 -2.77 83 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 34.41 -2.74 83 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 32.59 -3.70 82 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 32.58 -2.86 83 0 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 32.02 -2.60 83 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 31.26 -2.56 83 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 30.52 -2.53 83 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 29.80 -2.49 83 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 29.10 -2.45 83 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 28.42 -2.40 83 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 27.76 -2.36 83 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 27.11 -2.32 83 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 26.48 -2.29 83 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 25.86 -2.25 83 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 25.26 -2.22 83 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 24.68 -2.18 83 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 24.11 -2.14 83 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 23.55 -2.11 83 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 23.01 -2.08 83 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 22.48 -2.05 83 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 21.97 -2.01 83 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 21.47 -1.98 83 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 20.98 -1.94 83 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 20.50 -1.24 83 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 20.04 -1.69 83 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 19.58 -1.21 83 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 19.14 -1.20 83 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 18.71 -1.18 83 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 18.29 -1.59 83 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 17.88 -1.15 83 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 17.48 -1.54 83 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 17.09 -1.68 83 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 16.71 -1.65 83 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 15.85 -1.58 82 0 1,069 0
30MAR27 1,510.00 C 0.00 0.00 0.00 15.84 -1.58 83 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 15.62 -1.58 83 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 15.28 -1.55 83 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 14.94 -1.52 83 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 14.61 -1.50 83 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 14.29 -1.48 83 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 13.98 -1.45 83 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 13.67 -1.43 83 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 13.38 -1.40 83 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 13.09 -1.38 83 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 12.80 -1.36 83 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 12.53 -1.33 83 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 12.26 -1.31 83 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 11.99 -1.30 83 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 11.73 -1.28 83 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 11.48 -1.26 83 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 11.24 -1.23 83 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 11.00 -1.21 83 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 10.76 -1.20 83 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 10.53 -1.18 83 0 15 0
30MAR27 1,710.00 C 0.00 0.00 0.00 10.31 -1.16 83 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 10.09 -1.14 83 0 15 0
30MAR27 1,730.00 C 0.00 0.00 0.00 9.88 -1.12 83 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 9.67 -1.10 83 0 15 0
30MAR27 1,750.00 C 0.00 0.00 0.00 9.47 -1.08 83 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 9.27 -1.06 83 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 9.07 -1.05 83 0 15 0
30MAR27 1,780.00 C 0.00 0.00 0.00 8.88 -1.04 83 0 15 0
30MAR27 1,790.00 C 0.00 0.00 0.00 8.70 -1.02 83 0 16 0
30MAR27 1,800.00 C 0.00 0.00 0.00 8.52 -1.00 83 0 1 0
29JUN27 320.00 C 0.00 0.00 0.00 347.35 - 101 0 0 -
29JUN27 330.00 C 0.00 0.00 0.00 341.25 -8.28 101 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 335.27 -8.30 101 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 329.42 -8.31 101 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 323.69 -8.32 101 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 318.08 -8.34 101 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 312.59 -8.35 101 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 307.22 -8.35 101 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 301.96 -8.36 101 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 296.82 -8.36 101 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 291.78 -8.36 101 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 286.85 -8.36 101 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 282.02 -8.36 101 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 277.29 -8.36 101 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 272.67 -8.35 101 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 268.14 -8.34 101 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 263.70 -8.34 101 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 259.36 -8.32 101 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 247.45 -15.97 96 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 243.41 -15.83 96 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 239.45 -15.70 96 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 235.58 -15.56 96 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 231.78 -15.43 96 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 228.06 -15.30 97 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 224.42 -15.16 97 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 220.85 -7.96 97 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 217.35 -7.94 97 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 213.92 -7.92 97 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 213.69 -8.12 99 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 213.68 -8.12 101 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 210.36 -8.09 101 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 207.10 -8.07 101 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 203.90 -8.05 101 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 200.77 -8.02 101 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 197.70 -7.99 101 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 194.68 -7.97 101 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 191.73 -7.94 101 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 188.83 -7.92 101 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 185.99 -7.89 101 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 183.21 -7.85 101 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 180.48 -7.82 101 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 177.80 -7.79 101 0 15 0
29JUN27 740.00 C 0.00 0.00 0.00 175.17 -7.76 101 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 172.59 -7.73 101 0 30 0
29JUN27 760.00 C 0.00 0.00 0.00 170.05 -7.70 101 0 30 0
29JUN27 770.00 C 0.00 0.00 0.00 167.57 -7.66 101 0 32 0
29JUN27 780.00 C 0.00 0.00 0.00 165.13 -7.63 101 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 162.74 -7.60 101 0 15 0
29JUN27 800.00 C 0.00 0.00 0.00 160.39 -7.57 101 0 15 0
29JUN27 810.00 C 0.00 0.00 0.00 158.09 -7.53 101 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 155.82 -7.50 101 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 153.60 -7.47 101 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 151.42 -7.43 101 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 149.28 -7.39 101 0 1 0
29JUN27 860.00 C 0.00 0.00 0.00 142.76 -7.14 98 0 502 0
29JUN27 870.00 C 0.00 0.00 0.00 142.75 -7.14 99 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 142.74 -7.14 100 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 136.86 -7.03 99 0 500 0
29JUN27 900.00 C 0.00 0.00 0.00 136.85 -7.03 99 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 133.10 -10.77 99 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 131.27 -6.93 99 0 500 0
29JUN27 930.00 C 0.00 0.00 0.00 129.47 -8.72 99 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 127.70 -10.48 99 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 127.69 -9.20 99 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 124.26 -10.84 99 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 124.25 -9.08 100 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 124.24 -7.36 100 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 123.01 -6.88 101 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 121.37 -6.84 101 0 45 0
29JUN27 1,010.00 C 0.00 0.00 0.00 116.16 -10.40 99 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 114.62 -10.32 99 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 114.61 -8.73 100 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 114.60 -7.17 100 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 113.57 -6.66 101 0 3 0
29JUN27 1,060.00 C 0.00 0.00 0.00 112.09 -6.62 101 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 110.63 -6.58 101 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 109.19 -6.55 101 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 107.78 -6.52 101 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 106.40 -6.47 101 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 105.03 -6.44 101 0 516 0
29JUN27 1,120.00 C 0.00 0.00 0.00 103.69 -6.41 101 0 530 0
29JUN27 1,130.00 C 0.00 0.00 0.00 102.37 -6.37 101 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 101.07 -6.33 101 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 99.80 -6.29 101 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 98.54 -6.26 101 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 97.30 -6.22 101 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 96.09 -6.18 101 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 94.89 -6.15 101 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 93.71 -6.11 101 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 92.55 -6.08 101 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 91.41 -6.04 101 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 90.29 -6.00 101 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 89.18 -5.97 101 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 88.09 -5.93 101 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 87.02 -5.90 101 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 85.96 -5.87 101 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 84.92 -5.83 101 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 83.90 -5.79 101 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 82.89 -5.76 101 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 81.90 -5.72 101 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 80.92 -5.69 101 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 79.96 -5.65 101 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 79.01 -5.62 101 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 78.08 -5.58 101 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 77.16 -5.55 101 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 76.25 -5.52 101 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 75.36 -5.49 101 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 74.48 -5.45 101 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 73.61 -5.42 101 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 72.76 -5.39 101 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 71.92 -5.35 101 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 71.09 -5.32 101 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 70.27 -5.29 101 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 69.47 -5.25 101 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 68.68 -5.22 101 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 67.89 -5.20 101 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 67.12 -5.16 101 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 66.36 -5.13 101 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 65.62 -5.09 101 0 2 0
29JUN27 1,510.00 C 0.00 0.00 0.00 64.88 -5.06 101 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 64.15 -5.03 101 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 63.43 -5.01 101 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 62.73 -4.97 101 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 62.03 -4.94 101 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 61.34 -4.91 101 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 60.66 -4.89 101 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 60.00 -4.85 101 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 59.34 -4.82 101 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 58.69 -4.79 101 0 2 0
29JUN27 1,610.00 C 0.00 0.00 0.00 58.05 -4.76 101 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 57.41 -4.74 101 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 56.79 -4.70 101 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 56.18 -4.67 101 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 55.57 -4.65 101 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 54.97 -4.62 101 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 54.38 -4.59 101 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 53.80 -4.56 101 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 53.23 -4.53 101 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 52.66 -4.50 101 0 10 0
29JUN27 1,710.00 C 0.00 0.00 0.00 52.10 -4.48 101 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 51.55 -4.45 101 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 51.00 -4.43 101 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 50.47 -4.39 101 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 49.94 -4.36 101 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 49.42 -4.33 101 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 48.90 -4.31 101 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 48.39 -4.29 101 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 47.89 -4.26 101 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 47.39 -4.23 101 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 363.61 - 99 0 0 -
29SEP27 330.00 C 0.00 0.00 0.00 358.10 -7.20 99 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 352.71 -7.18 99 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 347.43 -7.15 99 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 342.26 -7.13 99 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 337.20 -7.10 99 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 332.25 -7.07 99 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 327.39 -7.04 99 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 322.64 -7.01 99 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 317.98 -6.98 99 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 313.42 -6.95 99 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 308.95 -6.92 99 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 304.57 -6.89 99 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 300.27 -6.87 99 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 296.06 -6.84 99 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 291.94 -6.80 99 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 280.06 -14.61 95 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 280.05 -1.90 97 0 0 0
29SEP27 500.00 C 185.00 185.00 185.00 280.04 +1.89 99 3 3 +3
29SEP27 510.00 C 0.00 0.00 0.00 267.94 -6.48 95 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 264.31 -6.45 95 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 260.75 -6.42 95 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 257.26 -6.38 95 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 253.84 -6.35 95 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 250.48 -6.31 95 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 247.18 -6.28 95 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 245.01 -6.38 96 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 245.00 -6.38 98 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 244.99 -6.38 99 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 241.84 -6.34 99 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 238.74 -6.31 99 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 235.69 -6.28 99 0 2 0
29SEP27 640.00 C 0.00 0.00 0.00 232.70 -6.25 99 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 229.77 -6.21 99 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 226.88 -6.18 99 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 224.05 -6.15 99 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 221.26 -6.12 99 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 218.53 -6.08 99 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 215.84 -6.05 99 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 213.20 -6.02 99 0 30 0
29SEP27 720.00 C 0.00 0.00 0.00 210.60 -5.99 99 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 208.05 -5.95 99 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 205.54 -5.92 99 0 1 0
29SEP27 750.00 C 0.00 0.00 0.00 203.08 -5.88 99 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 200.65 -5.86 99 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 198.27 -5.82 99 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 195.92 -5.79 99 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 193.62 -5.75 99 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 191.35 -5.72 99 0 3 0
29SEP27 810.00 C 0.00 0.00 0.00 189.12 -5.69 99 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 186.92 -5.66 99 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 184.76 -5.63 99 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 182.64 -5.60 99 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 180.55 -5.56 99 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 178.49 -5.54 99 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 176.47 -5.50 99 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 174.48 -5.47 99 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 172.52 -5.43 99 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 170.59 -5.40 99 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 168.68 -5.38 99 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 166.81 -5.35 99 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 164.97 -5.32 99 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 163.16 -5.28 99 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 161.37 -5.26 99 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 159.61 -5.23 99 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 157.88 -5.20 99 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 156.17 -5.17 99 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 154.49 -5.14 99 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 152.84 -5.10 99 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 151.21 -5.07 99 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 149.60 -5.05 99 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 148.02 -5.01 99 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 146.46 -4.99 99 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 144.92 -4.96 99 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 143.40 -4.94 99 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 141.91 -4.90 99 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 140.44 -4.87 99 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 138.99 -4.85 99 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 137.56 -4.82 99 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 136.15 -4.79 99 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 134.76 -4.76 99 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 133.39 -4.73 99 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 132.03 -4.72 99 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 130.70 -4.69 99 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 129.39 -4.66 99 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 128.09 -4.63 99 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 126.81 -4.61 99 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 125.55 -4.58 99 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 124.31 -4.55 99 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 123.08 -4.53 99 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 121.88 -4.49 99 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 120.68 -4.48 99 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 119.50 -4.45 99 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 118.34 -4.43 99 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 117.20 -4.39 99 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 116.07 -4.37 99 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 114.95 -4.35 99 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 113.85 -4.32 99 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 112.76 -4.30 99 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 111.69 -4.27 99 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 110.63 -4.25 99 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 109.59 -4.22 99 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 108.55 -4.21 99 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 107.54 -4.17 99 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 106.53 -4.16 99 0 0 0
29SEP27 1,370.00 C 0.00 0.00 0.00 105.54 -4.13 99 0 126 0
TOTAL CALL 5,298 89,664 +1,123
29SEP26 320.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29SEP26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29SEP26 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29SEP26 530.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 39 0
29SEP26 540.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 212 0
29SEP26 550.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 194 0
29SEP26 560.00 P 0.00 0.00 0.00 0.00 -0.41 0 0 102 0
29SEP26 570.00 P 0.07 0.07 0.05 0.00 -0.90 0 5 181 -1
29SEP26 580.00 P 0.00 0.00 0.00 0.00 -1.79 0 0 143 0
29SEP26 590.00 P 1.00 1.06 0.56 0.00 -3.30 0 76 164 +15
29SEP26 600.00 P 3.00 4.00 0.10 0.00 -5.60 0 640 206 -170
29SEP26 610.00 P 1.80 7.00 1.20 0.00 -8.93 0 709 139 -126
29SEP26 620.00 P 9.25 11.14 5.27 5.50 -7.87 0 356 0 -177
29SEP26 630.00 P 15.03 21.00 15.03 15.50 -2.90 0 26 0 -104
29SEP26 640.00 P 24.00 24.00 24.00 25.50 +0.54 0 5 0 -152
29SEP26 650.00 P 38.00 40.00 38.00 35.50 +3.10 0 17 0 -111
29SEP26 660.00 P 0.00 0.00 0.00 45.50 +4.82 0 0 0 -51
29SEP26 670.00 P 0.00 0.00 0.00 55.50 +5.94 0 0 0 -65
29SEP26 680.00 P 63.00 71.00 63.00 65.50 +6.66 0 5 0 -247
29SEP26 690.00 P 0.00 0.00 0.00 75.50 +7.07 0 0 0 -241
29SEP26 700.00 P 74.00 90.00 74.00 85.50 +7.29 0 59 0 -178
29SEP26 710.00 P 0.00 0.00 0.00 95.50 +7.41 0 0 0 -60
29SEP26 720.00 P 0.00 0.00 0.00 105.50 +7.47 0 0 0 -444
29SEP26 730.00 P 0.00 0.00 0.00 115.50 +7.49 0 0 0 -223
29SEP26 740.00 P 0.00 0.00 0.00 125.50 +7.50 0 0 0 -72
29SEP26 750.00 P 128.00 128.00 128.00 135.50 +7.50 0 1 0 -82
29SEP26 760.00 P 0.00 0.00 0.00 145.50 +7.50 0 0 0 -46
29SEP26 770.00 P 0.00 0.00 0.00 155.50 +7.50 0 0 0 -32
29SEP26 780.00 P 0.00 0.00 0.00 165.50 +7.50 0 0 0 -47
29SEP26 790.00 P 0.00 0.00 0.00 175.50 +7.50 0 0 0 -17
29SEP26 800.00 P 0.00 0.00 0.00 185.50 +7.50 0 0 0 -732
29SEP26 810.00 P 0.00 0.00 0.00 195.50 +7.50 0 0 0 -172
29SEP26 820.00 P 0.00 0.00 0.00 205.50 +7.50 0 0 0 -227
29SEP26 830.00 P 0.00 0.00 0.00 215.50 +7.50 0 0 0 -94
29SEP26 840.00 P 0.00 0.00 0.00 225.50 +7.50 0 0 0 -61
29SEP26 850.00 P 0.00 0.00 0.00 235.50 +7.50 0 0 0 -130
29SEP26 860.00 P 0.00 0.00 0.00 245.50 +7.50 0 0 0 -71
29SEP26 870.00 P 0.00 0.00 0.00 255.50 +7.50 0 0 0 -92
29SEP26 880.00 P 0.00 0.00 0.00 265.50 +7.50 0 0 0 -119
29SEP26 890.00 P 270.00 270.00 270.00 275.50 +7.50 0 1 0 -18
29SEP26 900.00 P 0.00 0.00 0.00 285.50 +7.50 0 0 0 -63
29SEP26 910.00 P 0.00 0.00 0.00 295.50 +7.50 0 0 0 -3
29SEP26 920.00 P 0.00 0.00 0.00 305.50 +7.50 0 0 0 -2
29SEP26 930.00 P 0.00 0.00 0.00 315.50 +7.50 0 0 0 -14
29SEP26 940.00 P 0.00 0.00 0.00 325.50 +7.50 0 0 0 -109
29SEP26 950.00 P 0.00 0.00 0.00 335.50 +7.50 0 0 0 -16
29SEP26 960.00 P 0.00 0.00 0.00 345.50 +7.50 0 0 0 -2
29SEP26 970.00 P 0.00 0.00 0.00 355.50 +7.50 0 0 0 -16
29SEP26 980.00 P 360.00 360.00 360.00 365.50 +7.50 0 1 0 -43
29SEP26 990.00 P 0.00 0.00 0.00 375.50 +7.50 0 0 0 -28
29SEP26 1,000.00 P 380.00 394.00 380.00 385.50 +7.50 0 10 0 -72
29SEP26 1,010.00 P 0.00 0.00 0.00 395.50 +7.50 0 0 0 -118
29SEP26 1,020.00 P 0.00 0.00 0.00 405.50 +7.50 0 0 0 -38
29SEP26 1,030.00 P 0.00 0.00 0.00 415.50 +7.50 0 0 0 -34
29SEP26 1,040.00 P 0.00 0.00 0.00 425.50 +7.50 0 0 0 -40
29SEP26 1,050.00 P 0.00 0.00 0.00 435.50 +7.50 0 0 0 -29
29SEP26 1,060.00 P 0.00 0.00 0.00 445.50 +7.50 0 0 0 -104
29SEP26 1,070.00 P 0.00 0.00 0.00 455.50 +7.50 0 0 0 -171
29SEP26 1,080.00 P 0.00 0.00 0.00 465.50 +7.50 0 0 0 -195
29SEP26 1,090.00 P 0.00 0.00 0.00 475.50 +7.50 0 0 0 -121
29SEP26 1,100.00 P 0.00 0.00 0.00 485.50 +7.50 0 5 0 -37
29SEP26 1,110.00 P 0.00 0.00 0.00 495.50 +7.50 0 0 0 -2
29SEP26 1,120.00 P 0.00 0.00 0.00 505.50 +7.50 0 0 0 -25
29SEP26 1,130.00 P 0.00 0.00 0.00 515.50 +7.50 0 0 0 -5
29SEP26 1,140.00 P 0.00 0.00 0.00 525.50 +7.50 0 0 0 -19
29SEP26 1,150.00 P 0.00 0.00 0.00 535.50 +7.50 0 0 0 -50
29SEP26 1,160.00 P 0.00 0.00 0.00 545.50 +7.50 0 0 0 -51
29SEP26 1,170.00 P 0.00 0.00 0.00 555.50 +7.50 0 0 0 -31
29SEP26 1,180.00 P 0.00 0.00 0.00 565.50 +7.50 0 0 0 -9
29SEP26 1,190.00 P 0.00 0.00 0.00 575.50 +7.50 0 0 0 -22
29SEP26 1,200.00 P 0.00 0.00 0.00 585.50 +7.50 0 0 0 -1,504
29SEP26 1,210.00 P 0.00 0.00 0.00 595.50 +7.50 0 0 0 -4
29SEP26 1,220.00 P 0.00 0.00 0.00 605.50 +7.50 0 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 615.50 +7.50 0 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 625.50 +7.50 0 0 0 -5
29SEP26 1,250.00 P 0.00 0.00 0.00 635.50 +7.50 0 0 0 -10
29SEP26 1,260.00 P 0.00 0.00 0.00 645.50 +7.50 0 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 655.50 +7.50 0 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 665.50 +7.50 0 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 675.50 +7.50 0 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 685.50 +7.50 0 0 0 -2
29SEP26 1,310.00 P 0.00 0.00 0.00 695.50 +7.50 0 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 705.50 +7.50 0 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 715.50 +7.50 0 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 725.50 +7.50 0 0 0 -1
29SEP26 1,350.00 P 0.00 0.00 0.00 735.50 +7.50 0 0 0 -3
29SEP26 1,360.00 P 0.00 0.00 0.00 745.50 +7.50 0 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 755.50 +7.50 0 0 0 -1
29SEP26 1,380.00 P 0.00 0.00 0.00 765.50 +7.50 0 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 775.50 +7.50 0 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 785.50 +7.50 0 0 0 -7
29SEP26 1,410.00 P 0.00 0.00 0.00 795.50 +7.50 0 0 0 0
29SEP26 1,420.00 P 0.00 0.00 0.00 805.50 +7.50 0 0 0 0
29SEP26 1,430.00 P 0.00 0.00 0.00 815.50 +7.50 0 0 0 0
29SEP26 1,440.00 P 0.00 0.00 0.00 825.50 +7.50 0 0 0 0
29SEP26 1,450.00 P 0.00 0.00 0.00 835.50 +7.50 0 0 0 0
29SEP26 1,460.00 P 0.00 0.00 0.00 845.50 +7.50 0 0 0 0
29SEP26 1,470.00 P 0.00 0.00 0.00 855.50 +7.50 0 0 0 0
29SEP26 1,480.00 P 0.00 0.00 0.00 865.50 +7.50 0 0 0 0
29SEP26 1,490.00 P 0.00 0.00 0.00 875.50 +7.50 0 0 0 0
29SEP26 1,500.00 P 0.00 0.00 0.00 885.50 +7.50 0 0 0 0
29SEP26 1,510.00 P 0.00 0.00 0.00 895.50 +7.50 0 0 0 0
29SEP26 1,520.00 P 0.00 0.00 0.00 905.50 +7.50 0 0 0 0
29SEP26 1,530.00 P 0.00 0.00 0.00 915.50 +7.50 0 0 0 0
29SEP26 1,540.00 P 0.00 0.00 0.00 925.50 +7.50 0 0 0 0
29SEP26 1,550.00 P 0.00 0.00 0.00 935.50 +7.50 0 0 0 0
29SEP26 1,560.00 P 0.00 0.00 0.00 945.50 +7.50 0 0 0 0
29SEP26 1,570.00 P 0.00 0.00 0.00 955.50 +7.50 0 0 0 0
29SEP26 1,580.00 P 0.00 0.00 0.00 965.50 +7.50 0 0 0 0
29SEP26 1,590.00 P 0.00 0.00 0.00 975.50 +7.50 0 0 0 0
29SEP26 1,600.00 P 0.00 0.00 0.00 985.50 +7.50 0 0 0 0
29SEP26 1,610.00 P 0.00 0.00 0.00 995.50 +7.50 0 0 0 0
29SEP26 1,620.00 P 0.00 0.00 0.00 1,005.50 +7.50 0 0 0 0
29SEP26 1,630.00 P 0.00 0.00 0.00 1,015.50 +7.50 0 0 0 0
29SEP26 1,640.00 P 0.00 0.00 0.00 1,025.50 +7.50 0 0 0 0
29SEP26 1,650.00 P 0.00 0.00 0.00 1,035.50 +7.50 0 0 0 0
29SEP26 1,660.00 P 0.00 0.00 0.00 1,045.50 +7.50 0 0 0 0
29SEP26 1,670.00 P 0.00 0.00 0.00 1,055.50 +7.50 0 0 0 0
29SEP26 1,680.00 P 0.00 0.00 0.00 1,065.50 +7.50 0 0 0 0
29SEP26 1,690.00 P 0.00 0.00 0.00 1,075.50 +7.50 0 0 0 0
29SEP26 1,700.00 P 0.00 0.00 0.00 1,085.50 +7.50 0 0 0 0
29SEP26 1,710.00 P 0.00 0.00 0.00 1,095.50 +7.50 0 0 0 0
29SEP26 1,720.00 P 0.00 0.00 0.00 1,105.50 +7.50 0 0 0 0
29SEP26 1,730.00 P 0.00 0.00 0.00 1,115.50 +7.50 0 0 0 0
29SEP26 1,740.00 P 0.00 0.00 0.00 1,125.50 +7.50 0 0 0 0
29SEP26 1,750.00 P 0.00 0.00 0.00 1,135.50 +7.50 0 0 0 0
29SEP26 1,760.00 P 0.00 0.00 0.00 1,145.50 +7.50 0 0 0 0
29SEP26 1,770.00 P 0.00 0.00 0.00 1,155.50 +7.50 0 0 0 0
29SEP26 1,780.00 P 0.00 0.00 0.00 1,165.50 +7.50 0 0 0 0
29SEP26 1,790.00 P 0.00 0.00 0.00 1,175.50 +7.50 0 0 0 0
29SEP26 1,800.00 P 0.00 0.00 0.00 1,185.50 +7.50 0 0 0 0
02OCT26 520.00 P 0.00 0.00 0.00 0.09 - 75 0 0 -
02OCT26 525.00 P 0.00 0.00 0.00 0.13 - 74 0 0 -
02OCT26 530.00 P 1.00 1.00 1.00 0.19 - 74 5 5 -
02OCT26 535.00 P 1.11 1.11 1.11 0.29 -0.82 74 2 35 +2
02OCT26 540.00 P 0.00 0.00 0.00 0.44 -0.98 75 0 47 0
02OCT26 545.00 P 1.40 1.42 1.40 0.62 -1.18 75 3 42 +1
02OCT26 550.00 P 1.69 2.00 1.69 0.86 -1.40 75 17 50 -13
02OCT26 555.00 P 0.00 0.00 0.00 1.19 -1.60 75 0 45 0
02OCT26 560.00 P 2.54 2.54 2.54 1.60 -1.84 75 4 33 +4
02OCT26 565.00 P 4.19 4.19 3.03 2.12 -2.07 75 5 17 -3
02OCT26 570.00 P 5.06 5.06 3.65 2.80 -2.26 75 72 37 +17
02OCT26 575.00 P 5.39 6.03 4.91 3.58 -2.48 75 39 41 +26
02OCT26 580.00 P 6.41 8.00 5.00 4.57 -2.62 75 37 70 +1
02OCT26 585.00 P 7.60 7.60 7.60 5.74 -2.76 75 15 54 0
02OCT26 590.00 P 11.20 11.20 8.43 7.04 -2.86 76 14 49 0
02OCT26 595.00 P 10.52 13.20 8.65 8.68 -2.89 76 61 87 +41
02OCT26 600.00 P 14.99 14.99 10.50 10.48 -2.78 76 41 64 +15
02OCT26 605.00 P 11.82 18.23 11.66 12.51 -2.81 76 97 80 +70
02OCT26 610.00 P 13.74 17.00 13.74 14.85 -2.52 76 30 25 +18
02OCT26 615.00 P 16.93 20.48 16.93 17.32 -2.45 77 16 23 +8
02OCT26 620.00 P 18.29 23.38 18.29 20.16 -2.06 77 16 18 +5
02OCT26 625.00 P 0.00 0.00 0.00 23.17 -1.76 78 0 24 0
02OCT26 630.00 P 0.00 0.00 0.00 26.41 -1.38 78 0 11 0
02OCT26 635.00 P 33.00 33.00 30.00 29.92 -0.86 79 2 38 +1
02OCT26 640.00 P 0.00 0.00 0.00 33.54 +0.49 79 0 61 0
02OCT26 645.00 P 0.00 0.00 0.00 37.49 +1.27 81 0 37 0
02OCT26 650.00 P 39.74 47.00 39.74 40.30 +0.56 74 3 15 0
02OCT26 655.00 P 0.00 0.00 0.00 44.43 +1.16 74 0 5 0
02OCT26 660.00 P 0.00 0.00 0.00 48.66 +1.66 74 0 21 0
02OCT26 665.00 P 0.00 0.00 0.00 53.01 +2.16 74 0 26 0
02OCT26 670.00 P 0.00 0.00 0.00 57.49 +2.74 74 0 14 0
02OCT26 675.00 P 0.00 0.00 0.00 62.04 +3.15 74 0 1 0
02OCT26 680.00 P 0.00 0.00 0.00 66.71 +3.68 74 0 0 0
02OCT26 685.00 P 0.00 0.00 0.00 71.40 +4.08 74 0 4 0
02OCT26 690.00 P 0.00 0.00 0.00 76.19 +4.50 74 0 1 0
02OCT26 695.00 P 0.00 0.00 0.00 81.00 +4.91 74 1 0 -1
02OCT26 700.00 P 85.00 85.00 85.00 85.87 +5.22 74 10 11 0
02OCT26 705.00 P 0.00 0.00 0.00 90.76 +5.56 75 0 0 0
02OCT26 710.00 P 0.00 0.00 0.00 95.68 +5.83 74 0 21 0
02OCT26 715.00 P 0.00 0.00 0.00 100.62 +6.08 75 0 0 0
02OCT26 720.00 P 0.00 0.00 0.00 105.58 +6.34 75 0 0 0
02OCT26 725.00 P 0.00 0.00 0.00 110.54 +6.50 74 0 0 0
02OCT26 730.00 P 0.00 0.00 0.00 115.52 +6.68 74 0 0 0
02OCT26 735.00 P 0.00 0.00 0.00 120.51 +6.84 75 0 0 0
02OCT26 740.00 P 0.00 0.00 0.00 129.27 +10.72 152 0 0 0
02OCT26 745.00 P 123.00 123.00 123.00 134.42 +11.00 158 1 1 0
02OCT26 750.00 P 0.00 0.00 0.00 135.50 +7.17 0 0 17 0
02OCT26 755.00 P 0.00 0.00 0.00 140.50 +7.24 0 0 0 0
02OCT26 760.00 P 0.00 0.00 0.00 145.50 +7.31 0 0 0 0
02OCT26 765.00 P 0.00 0.00 0.00 150.50 +7.36 0 0 1 0
02OCT26 770.00 P 0.00 0.00 0.00 155.50 +7.40 0 0 0 0
02OCT26 775.00 P 0.00 0.00 0.00 160.50 +7.43 0 0 0 0
02OCT26 780.00 P 0.00 0.00 0.00 165.50 +7.45 0 0 0 0
02OCT26 785.00 P 0.00 0.00 0.00 170.50 +7.47 0 0 0 0
02OCT26 790.00 P 0.00 0.00 0.00 175.50 +7.49 0 0 0 0
02OCT26 795.00 P 0.00 0.00 0.00 180.50 +7.49 0 0 0 0
02OCT26 800.00 P 0.00 0.00 0.00 185.50 +7.50 0 0 0 0
02OCT26 805.00 P 0.00 0.00 0.00 190.50 +7.50 0 0 0 0
02OCT26 810.00 P 0.00 0.00 0.00 195.50 +7.50 0 0 0 0
02OCT26 815.00 P 0.00 0.00 0.00 200.50 +7.50 0 0 0 0
02OCT26 820.00 P 0.00 0.00 0.00 205.50 +7.50 0 0 0 0
02OCT26 825.00 P 0.00 0.00 0.00 210.50 +7.50 0 0 0 0
02OCT26 830.00 P 0.00 0.00 0.00 215.50 +7.50 0 0 0 0
02OCT26 835.00 P 0.00 0.00 0.00 220.50 +7.50 0 0 0 0
02OCT26 840.00 P 0.00 0.00 0.00 225.50 +7.50 0 0 0 0
02OCT26 845.00 P 0.00 0.00 0.00 230.50 +7.50 0 0 0 0
02OCT26 850.00 P 0.00 0.00 0.00 235.50 +7.50 0 0 0 0
02OCT26 855.00 P 0.00 0.00 0.00 240.50 +7.50 0 0 0 0
02OCT26 860.00 P 0.00 0.00 0.00 245.50 +7.50 0 0 0 0
02OCT26 865.00 P 0.00 0.00 0.00 250.50 +7.50 0 0 0 0
02OCT26 870.00 P 0.00 0.00 0.00 255.50 +7.50 0 0 0 0
02OCT26 875.00 P 0.00 0.00 0.00 260.50 +7.50 0 0 0 0
02OCT26 880.00 P 0.00 0.00 0.00 265.50 +7.50 0 0 0 0
02OCT26 885.00 P 0.00 0.00 0.00 270.50 +7.50 0 0 0 0
02OCT26 890.00 P 0.00 0.00 0.00 275.50 +7.50 0 0 0 0
02OCT26 895.00 P 0.00 0.00 0.00 280.50 +7.50 0 0 2 0
09OCT26 520.00 P 5.36 5.41 5.36 4.11 - 82 5 5 -
09OCT26 525.00 P 0.00 0.00 0.00 4.80 - 82 0 0 -
09OCT26 530.00 P 7.70 7.70 7.70 5.57 - 82 1 1 -
09OCT26 535.00 P 7.95 7.95 7.95 6.34 -1.45 83 1 1 0
09OCT26 540.00 P 0.00 0.00 0.00 7.30 -1.54 82 0 0 0
09OCT26 545.00 P 10.00 10.00 10.00 8.33 -1.56 83 3 3 +3
09OCT26 550.00 P 11.21 11.21 11.00 9.37 -1.57 83 6 22 +6
09OCT26 555.00 P 0.00 0.00 0.00 10.65 -1.65 83 0 0 0
09OCT26 560.00 P 14.50 14.50 13.00 11.99 -1.67 83 3 2 +2
09OCT26 565.00 P 0.00 0.00 0.00 13.34 -1.69 83 0 0 0
09OCT26 570.00 P 17.00 17.00 17.00 14.95 -1.65 83 1 3 0
09OCT26 575.00 P 0.00 0.00 0.00 16.65 -1.67 83 0 0 0
09OCT26 580.00 P 0.00 0.00 0.00 18.36 -1.68 83 0 0 0
09OCT26 585.00 P 0.00 0.00 0.00 20.30 -1.47 83 0 0 0
09OCT26 590.00 P 0.00 0.00 0.00 22.39 -1.49 83 0 0 0
09OCT26 595.00 P 24.41 24.41 24.41 24.48 -1.50 84 16 16 +16
09OCT26 600.00 P 25.80 31.00 25.80 26.73 -1.36 84 23 21 +19
09OCT26 605.00 P 29.07 29.07 29.07 29.23 -1.13 84 16 16 +16
09OCT26 610.00 P 0.00 0.00 0.00 31.73 -1.14 84 0 0 0
09OCT26 615.00 P 0.00 0.00 0.00 34.27 -1.12 84 0 0 0
09OCT26 620.00 P 36.50 42.50 36.00 37.17 -0.73 84 11 11 +11
09OCT26 625.00 P 45.78 45.78 45.78 40.08 -0.59 85 4 4 +4
09OCT26 630.00 P 0.00 0.00 0.00 42.99 -0.60 85 0 0 0
09OCT26 635.00 P 45.22 45.22 45.22 46.18 -0.33 85 3 3 +3
09OCT26 640.00 P 48.45 48.45 48.45 48.04 -1.40 82 5 5 +5
09OCT26 645.00 P 0.00 0.00 0.00 51.24 +0.13 82 0 0 0
09OCT26 650.00 P 0.00 0.00 0.00 54.54 +0.20 82 0 0 0
09OCT26 655.00 P 0.00 0.00 0.00 58.10 +0.54 82 0 0 0
09OCT26 660.00 P 0.00 0.00 0.00 61.67 +0.88 82 0 0 0
09OCT26 665.00 P 0.00 0.00 0.00 65.23 +0.97 82 0 0 0
09OCT26 670.00 P 0.00 0.00 0.00 69.01 +1.17 82 0 0 0
09OCT26 675.00 P 0.00 0.00 0.00 72.90 +1.48 82 0 0 0
09OCT26 680.00 P 0.00 0.00 0.00 76.78 +1.78 82 0 25 0
09OCT26 685.00 P 0.00 0.00 0.00 80.67 +1.90 82 0 0 0
09OCT26 690.00 P 0.00 0.00 0.00 84.83 +2.16 82 1 1 +1
09OCT26 695.00 P 0.00 0.00 0.00 88.99 +2.42 82 0 0 0
09OCT26 700.00 P 0.00 0.00 0.00 93.15 +2.68 82 0 0 0
09OCT26 705.00 P 0.00 0.00 0.00 97.36 +2.91 82 0 0 0
09OCT26 710.00 P 0.00 0.00 0.00 101.75 +3.12 82 0 0 0
09OCT26 715.00 P 0.00 0.00 0.00 106.14 +3.34 82 0 25 0
09OCT26 720.00 P 0.00 0.00 0.00 110.53 +0.35 82 0 19 0
09OCT26 725.00 P 0.00 0.00 0.00 114.99 +0.51 82 0 0 0
09OCT26 730.00 P 0.00 0.00 0.00 119.56 +4.03 82 0 0 0
09OCT26 735.00 P 0.00 0.00 0.00 124.13 +0.61 82 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.12 - 85 0 0 -
29OCT26 330.00 P 1.97 1.97 1.97 0.18 -0.03 85 10 10 +10
29OCT26 340.00 P 0.00 0.00 0.00 0.26 -0.03 85 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 0.39 -0.04 85 0 20 0
29OCT26 360.00 P 0.00 0.00 0.00 0.54 -0.06 85 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 0.77 -0.06 85 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 1.04 -0.09 85 0 22 0
29OCT26 390.00 P 0.00 0.00 0.00 1.41 -0.08 85 0 6 0
29OCT26 400.00 P 0.00 0.00 0.00 1.86 -0.16 85 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 2.49 -0.11 85 0 1 0
29OCT26 420.00 P 0.00 0.00 0.00 3.18 -0.12 85 0 80 0
29OCT26 430.00 P 7.09 7.09 7.09 4.03 -0.12 85 36 279 +36
29OCT26 440.00 P 7.97 7.97 7.97 5.00 -0.12 85 100 140 +100
29OCT26 450.00 P 0.00 0.00 0.00 6.21 -0.12 85 0 5 0
29OCT26 460.00 P 10.26 10.26 10.26 7.50 -0.07 85 1 10 +1
29OCT26 470.00 P 0.00 0.00 0.00 9.16 -0.08 86 0 134 0
29OCT26 480.00 P 0.00 0.00 0.00 10.82 -0.09 86 0 45 0
29OCT26 490.00 P 0.00 0.00 0.00 12.97 +0.02 86 0 11 0
29OCT26 500.00 P 0.00 0.00 0.00 15.18 0.00 86 0 83 0
29OCT26 510.00 P 0.00 0.00 0.00 17.70 +0.18 86 0 8 0
29OCT26 520.00 P 24.00 24.00 24.00 20.57 +0.18 86 2 37 +2
29OCT26 530.00 P 0.00 0.00 0.00 23.43 +0.16 86 0 23 0
29OCT26 540.00 P 31.59 31.59 31.59 26.98 +0.44 86 90 390 0
29OCT26 550.00 P 33.20 35.00 33.20 30.57 +0.42 86 4 456 +1
29OCT26 560.00 P 40.99 40.99 40.99 34.38 +0.62 86 1 81 +1
29OCT26 570.00 P 0.00 0.00 0.00 38.76 +0.78 87 0 33 0
29OCT26 580.00 P 0.00 0.00 0.00 43.14 +0.77 87 0 64 0
29OCT26 590.00 P 0.00 0.00 0.00 47.92 +1.15 87 0 75 0
29OCT26 600.00 P 60.00 60.00 60.00 53.11 +1.24 87 1 93 0
29OCT26 610.00 P 0.00 0.00 0.00 58.31 +1.23 87 0 34 0
29OCT26 620.00 P 69.00 71.00 69.00 63.96 +1.67 87 21 74 -10
29OCT26 630.00 P 70.00 75.50 70.00 69.97 +1.81 88 4 11 -1
29OCT26 640.00 P 85.50 85.50 85.50 75.98 +1.79 88 1 87 +1
29OCT26 650.00 P 85.00 91.13 85.00 82.37 +2.15 88 131 116 +36
29OCT26 660.00 P 95.00 95.00 95.00 89.16 +2.46 88 49 100 +32
29OCT26 670.00 P 0.00 0.00 0.00 95.96 +2.45 89 0 85 0
29OCT26 680.00 P 98.00 109.98 98.00 102.94 +2.62 89 176 907 +176
29OCT26 690.00 P 0.00 0.00 0.00 110.45 +3.17 90 0 26 0
29OCT26 700.00 P 0.00 0.00 0.00 117.96 +3.16 90 0 603 0
29OCT26 710.00 P 0.00 0.00 0.00 125.48 +3.15 90 0 11 0
29OCT26 720.00 P 0.00 0.00 0.00 133.54 +3.68 91 0 154 0
29OCT26 730.00 P 0.00 0.00 0.00 141.69 +3.89 92 0 125 0
29OCT26 740.00 P 0.00 0.00 0.00 149.85 +3.88 92 0 802 0
29OCT26 750.00 P 0.00 0.00 0.00 158.17 +4.04 93 0 142 0
29OCT26 760.00 P 0.00 0.00 0.00 166.86 +4.55 94 0 114 0
29OCT26 770.00 P 0.00 0.00 0.00 175.56 +4.60 95 0 47 0
29OCT26 780.00 P 0.00 0.00 0.00 184.27 +4.60 95 0 70 0
29OCT26 790.00 P 0.00 0.00 0.00 193.22 +4.84 96 0 65 0
29OCT26 800.00 P 0.00 0.00 0.00 202.36 +5.25 97 0 113 0
29OCT26 810.00 P 0.00 0.00 0.00 211.51 +5.27 98 0 302 0
29OCT26 820.00 P 0.00 0.00 0.00 220.67 +11.55 99 0 6 0
29OCT26 830.00 P 0.00 0.00 0.00 230.04 +5.49 100 0 4 0
29OCT26 840.00 P 0.00 0.00 0.00 239.54 +5.82 102 0 209 0
29OCT26 850.00 P 0.00 0.00 0.00 249.04 +5.88 103 0 208 0
29OCT26 860.00 P 0.00 0.00 0.00 258.55 +5.89 104 0 301 0
29OCT26 870.00 P 0.00 0.00 0.00 268.19 +13.65 106 0 2 0
29OCT26 880.00 P 0.00 0.00 0.00 277.95 +6.26 108 0 3 0
29OCT26 890.00 P 0.00 0.00 0.00 279.34 +6.20 85 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 297.50 +6.40 111 0 30 0
29OCT26 910.00 P 0.00 0.00 0.00 307.32 +15.21 113 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 317.28 +6.63 115 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 317.71 +6.60 85 0 76 0
29OCT26 940.00 P 0.00 0.00 0.00 327.39 +6.62 85 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 337.08 +6.64 85 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 346.85 +6.73 85 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 356.65 +6.84 85 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 377.46 +7.16 127 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 377.47 +7.16 94 0 19 0
29OCT26 1,000.00 P 0.00 0.00 0.00 397.70 +7.19 131 0 204 0
29OCT26 1,010.00 P 0.00 0.00 0.00 397.71 +7.19 98 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 405.90 +7.12 85 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 415.81 +7.20 85 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 425.72 +7.21 85 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 435.65 +7.24 85 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 445.60 +7.28 85 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 455.57 +7.33 85 0 102 0
29OCT26 1,080.00 P 0.00 0.00 0.00 479.50 +21.34 150 0 108 0
29OCT26 1,090.00 P 0.00 0.00 0.00 479.51 +11.40 119 0 100 0
29OCT26 1,100.00 P 0.00 0.00 0.00 500.07 +7.65 155 5 176 +3
29OCT26 1,110.00 P 0.00 0.00 0.00 510.37 +7.68 157 0 232 0
29OCT26 1,120.00 P 0.00 0.00 0.00 510.38 -2.58 128 0 84 0
29OCT26 1,130.00 P 0.00 0.00 0.00 530.97 +7.73 162 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 530.98 -2.56 133 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 551.57 +7.73 167 0 52 0
29OCT26 1,160.00 P 0.00 0.00 0.00 551.58 -2.56 139 0 57 0
29OCT26 1,170.00 P 0.00 0.00 0.00 572.17 +7.73 172 0 70 0
29OCT26 1,180.00 P 0.00 0.00 0.00 582.47 +7.73 174 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 582.48 +7.73 146 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 585.50 -9.84 0 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 613.37 +7.73 181 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 613.38 -2.56 153 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 615.50 -10.74 0 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 625.50 -11.04 0 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 653.50 +6.66 187 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 664.00 +6.86 189 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 674.50 +7.06 192 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 674.51 -3.23 165 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 675.50 -2.25 0 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 703.00 +4.66 192 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 713.00 +4.36 194 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 723.00 +5.00 195 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 723.01 -4.99 166 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 725.50 -2.51 0 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 735.50 +7.48 0 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 763.00 +5.50 201 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 763.01 +5.50 171 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 783.00 +4.50 203 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 794.00 +6.50 207 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 804.00 +6.00 208 0 6 0
29OCT26 1,410.00 P 0.00 0.00 0.00 804.01 -3.99 179 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 805.50 -12.50 0 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 815.50 -12.50 0 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 825.50 -12.00 0 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 853.00 +5.00 212 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 853.01 -5.49 181 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 855.50 -13.00 0 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 865.50 -3.01 0 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 892.00 +3.50 213 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 902.50 +4.00 216 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 902.51 +4.00 184 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 923.50 +5.00 221 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 923.51 -4.49 190 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 925.50 -11.50 0 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 935.50 -12.00 0 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 945.50 -2.01 0 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 955.50 +7.50 0 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 982.50 +4.50 224 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 992.50 +5.00 225 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 992.51 +5.00 193 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 995.50 -12.00 0 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 1,023.00 +5.50 229 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 1,034.00 +6.50 233 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 1,034.01 -3.49 203 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 1,054.00 +6.50 235 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 1,054.01 +6.50 204 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 1,072.00 +4.00 232 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 1,082.00 +13.99 232 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 1,082.01 -5.49 199 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 1,085.50 -11.00 0 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 1,095.50 -11.00 0 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 1,122.00 +4.50 236 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 1,132.00 +5.50 237 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 1,132.01 -4.49 204 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 1,153.50 +6.50 243 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 1,162.00 +5.00 240 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 1,162.01 +5.00 206 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 1,165.50 -11.50 0 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,193.00 +6.00 246 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,193.01 +6.00 213 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 1.69 - 86 0 0 -
27NOV26 330.00 P 0.00 0.00 0.00 2.11 -0.36 86 0 9 0
27NOV26 340.00 P 0.00 0.00 0.00 2.72 -0.38 86 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 3.34 -0.41 86 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 4.28 -0.37 86 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 5.20 -0.36 86 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 6.01 -0.64 86 0 18 0
27NOV26 390.00 P 0.00 0.00 0.00 7.28 -0.65 86 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 8.80 -0.68 87 0 16 0
27NOV26 410.00 P 0.00 0.00 0.00 10.33 -0.80 86 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 12.11 -0.82 87 0 3 0
27NOV26 430.00 P 0.00 0.00 0.00 13.89 -0.84 87 0 15 0
27NOV26 440.00 P 0.00 0.00 0.00 15.99 -0.92 87 0 0 0
27NOV26 450.00 P 24.30 25.00 24.30 18.35 -0.94 87 3 16 +1
27NOV26 460.00 P 26.17 27.55 26.17 20.71 -0.96 87 3 12 +3
27NOV26 470.00 P 0.00 0.00 0.00 23.36 -0.97 87 0 0 0
27NOV26 480.00 P 33.00 33.00 33.00 26.39 -0.99 87 2 10 0
27NOV26 490.00 P 0.00 0.00 0.00 29.41 -1.02 87 0 1 0
27NOV26 500.00 P 40.00 40.00 40.00 32.52 -0.97 87 1 39 +1
27NOV26 510.00 P 0.00 0.00 0.00 36.28 -0.95 87 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 40.05 -0.97 87 0 5 0
27NOV26 530.00 P 0.00 0.00 0.00 43.82 -1.00 87 0 1 0
27NOV26 540.00 P 0.00 0.00 0.00 48.00 -0.76 87 0 24 0
27NOV26 550.00 P 63.00 63.00 60.40 52.56 -0.79 87 20 48 +20
27NOV26 560.00 P 68.80 68.80 68.80 57.13 -0.82 88 3 4 +3
27NOV26 570.00 P 0.00 0.00 0.00 61.69 -0.85 88 0 5 0
27NOV26 580.00 P 0.00 0.00 0.00 66.82 -0.44 88 0 40 0
27NOV26 590.00 P 81.00 84.55 81.00 72.19 -0.48 88 2 5 +2
27NOV26 600.00 P 87.11 87.11 87.11 77.58 -0.50 88 1 101 +1
27NOV26 610.00 P 0.00 0.00 0.00 82.96 -0.53 88 0 0 0
27NOV26 620.00 P 94.88 94.88 94.88 88.81 -0.11 88 1 118 0
27NOV26 630.00 P 102.82 102.82 102.82 94.99 +0.01 89 15 16 +14
27NOV26 640.00 P 0.00 0.00 0.00 101.18 -0.02 89 0 16 0
27NOV26 650.00 P 0.00 0.00 0.00 107.38 -0.04 89 0 111 0
27NOV26 660.00 P 0.00 0.00 0.00 113.70 +0.05 89 0 132 0
27NOV26 670.00 P 0.00 0.00 0.00 120.66 +0.66 89 0 84 0
27NOV26 680.00 P 0.00 0.00 0.00 127.61 +0.63 90 0 82 0
27NOV26 690.00 P 0.00 0.00 0.00 134.58 +0.61 90 0 91 0
27NOV26 700.00 P 0.00 0.00 0.00 141.55 +0.59 90 0 106 0
27NOV26 710.00 P 0.00 0.00 0.00 148.82 +0.87 90 0 45 0
27NOV26 720.00 P 0.00 0.00 0.00 156.48 +1.42 91 0 75 0
27NOV26 730.00 P 0.00 0.00 0.00 164.14 +1.40 91 0 355 0
27NOV26 740.00 P 0.00 0.00 0.00 171.81 +1.38 91 0 256 0
27NOV26 750.00 P 0.00 0.00 0.00 179.48 +1.36 91 0 414 0
27NOV26 760.00 P 0.00 0.00 0.00 187.38 +1.57 92 0 73 0
27NOV26 770.00 P 0.00 0.00 0.00 195.66 +2.14 92 0 46 0
27NOV26 780.00 P 0.00 0.00 0.00 203.94 +2.26 93 0 20 0
27NOV26 790.00 P 0.00 0.00 0.00 212.23 +2.25 93 0 15 0
27NOV26 800.00 P 0.00 0.00 0.00 220.52 +2.24 93 0 54 0
27NOV26 810.00 P 0.00 0.00 0.00 228.83 +2.24 93 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 237.59 +2.68 94 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 246.39 +3.15 95 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 247.77 -4.28 86 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 256.32 -4.54 86 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 272.84 +3.15 96 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 281.71 +3.19 97 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 290.94 +3.59 97 0 201 0
27NOV26 890.00 P 0.00 0.00 0.00 300.17 +3.97 98 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 309.40 +12.94 99 0 1 0
27NOV26 910.00 P 0.00 0.00 0.00 309.41 +3.98 86 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 327.90 +13.50 100 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 327.91 +4.52 87 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 346.68 +4.34 102 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 356.24 +13.89 103 0 17 0
27NOV26 960.00 P 0.00 0.00 0.00 365.81 +15.41 103 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 375.38 +4.90 104 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 384.97 +14.48 105 0 45 0
27NOV26 990.00 P 0.00 0.00 0.00 394.56 +16.27 106 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 404.20 +13.69 107 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 404.21 +7.31 91 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 411.49 +5.27 86 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 421.02 +5.47 86 0 51 0
27NOV26 1,040.00 P 0.00 0.00 0.00 430.57 +5.51 86 0 9 0
27NOV26 1,050.00 P 0.00 0.00 0.00 440.12 +5.52 86 0 85 0
27NOV26 1,060.00 P 0.00 0.00 0.00 449.68 +5.54 86 0 107 0
27NOV26 1,070.00 P 0.00 0.00 0.00 459.25 -8.05 86 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 479.50 +2.36 110 0 65 0
27NOV26 1,090.00 P 0.00 0.00 0.00 479.51 -7.47 89 0 99 0
27NOV26 1,100.00 P 0.00 0.00 0.00 500.07 +3.23 113 0 120 0
27NOV26 1,110.00 P 0.00 0.00 0.00 510.37 +7.68 115 0 99 0
27NOV26 1,120.00 P 0.00 0.00 0.00 523.07 +10.11 121 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 533.10 +9.86 122 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 543.14 +6.39 123 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 551.57 +7.73 122 0 6 0
27NOV26 1,160.00 P 579.00 583.00 579.00 551.58 -2.56 102 39 29 -10
27NOV26 1,170.00 P 0.00 0.00 0.00 572.17 +5.35 125 0 0 0
27NOV26 1,180.00 P 600.50 603.00 600.50 583.63 +6.77 129 30 50 -10
27NOV26 1,190.00 P 0.00 0.00 0.00 593.78 +6.87 130 0 71 0
27NOV26 1,200.00 P 0.00 0.00 0.00 603.93 +6.90 131 0 133 0
27NOV26 1,210.00 P 0.00 0.00 0.00 614.09 +6.92 133 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 624.26 +8.32 134 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 634.45 +8.21 135 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 644.68 +7.07 137 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 653.50 +5.74 136 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 665.13 +7.99 140 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 674.50 +6.40 140 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 674.51 -3.77 121 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 675.61 -2.68 86 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 703.00 +4.66 140 0 19 0
27NOV26 1,310.00 P 0.00 0.00 0.00 716.40 +7.76 147 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 726.67 +8.67 148 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 726.68 -1.32 131 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 726.69 -1.32 100 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 735.50 +7.39 0 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 763.00 +5.50 146 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 763.01 -7.46 126 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 783.00 +4.50 148 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 794.00 +6.50 150 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 804.00 +6.00 151 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 804.01 -3.99 132 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 805.50 -12.50 0 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 815.50 -16.74 0 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 825.50 -12.00 0 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 860.57 +12.57 167 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 860.58 -2.56 150 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 860.59 -7.91 127 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 865.50 -3.01 0 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 892.00 +3.50 156 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 902.50 -1.84 158 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 902.51 -1.84 136 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 923.50 -1.44 161 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 923.51 -4.49 140 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 953.27 +16.27 179 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 963.57 +7.73 180 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 963.58 +7.73 165 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 963.59 +7.73 143 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 982.50 +4.50 164 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 992.50 +5.00 164 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 992.51 -14.83 142 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 995.50 -12.00 0 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 1,023.00 +5.50 168 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 1,034.00 +6.50 170 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 1,034.01 -3.49 149 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 1,054.00 +6.50 172 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 1,076.87 +7.73 194 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 1,076.88 +7.73 179 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 1,082.00 +12.84 170 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 1,082.01 -5.49 147 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 1,085.50 -11.00 0 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 1,095.50 -11.00 0 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 1,122.00 +4.50 173 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 1,132.00 +5.50 173 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 1,132.01 -4.49 150 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 1,153.50 +6.50 178 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 1,162.00 +5.00 175 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 1,162.01 +5.00 152 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,165.50 -26.00 0 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,206.00 +14.49 202 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,206.01 +14.49 186 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 5.14 - 85 0 0 -
30DEC26 330.00 P 0.00 0.00 0.00 6.09 -0.87 85 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 7.21 -1.11 85 0 1 0
30DEC26 350.00 P 0.00 0.00 0.00 8.55 -1.14 85 0 0 0
30DEC26 360.00 P 16.62 16.62 16.62 9.89 -1.16 85 3 3 +3
30DEC26 370.00 P 0.00 0.00 0.00 11.76 -1.08 86 0 4 0
30DEC26 380.00 P 0.00 0.00 0.00 13.24 -1.46 85 0 5 0
30DEC26 390.00 P 0.00 0.00 0.00 15.52 -1.03 86 0 76 0
30DEC26 400.00 P 0.00 0.00 0.00 17.45 -1.21 86 0 13 0
30DEC26 410.00 P 0.00 0.00 0.00 19.92 -1.18 86 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 22.39 -1.85 86 0 2 0
30DEC26 430.00 P 0.00 0.00 0.00 24.87 -1.88 86 0 1 0
30DEC26 440.00 P 0.00 0.00 0.00 27.68 -2.06 86 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 30.83 -2.10 86 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 33.99 -2.14 87 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 37.15 -2.18 87 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 40.74 -2.24 87 0 0 0
30DEC26 490.00 P 55.00 55.00 55.00 44.64 -2.29 87 1 1 +1
30DEC26 500.00 P 62.18 62.18 62.18 48.55 -2.33 87 1 47 +1
30DEC26 510.00 P 0.00 0.00 0.00 52.47 -2.37 87 0 3 0
30DEC26 520.00 P 64.71 69.00 64.71 56.63 -2.26 87 31 34 +31
30DEC26 530.00 P 0.00 0.00 0.00 61.33 -2.32 87 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 66.04 -2.36 87 0 1 0
30DEC26 550.00 P 84.00 84.00 84.00 70.76 -2.40 87 1 35 +1
30DEC26 560.00 P 0.00 0.00 0.00 75.48 -2.44 87 0 30 0
30DEC26 570.00 P 0.00 0.00 0.00 80.72 -2.13 87 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 86.25 -2.17 88 0 72 0
30DEC26 590.00 P 0.00 0.00 0.00 91.77 -2.22 88 0 45 0
30DEC26 600.00 P 0.00 0.00 0.00 97.31 -2.26 88 0 66 0
30DEC26 610.00 P 0.00 0.00 0.00 102.85 -2.30 88 0 44 0
30DEC26 620.00 P 129.05 129.05 129.05 108.84 -1.90 88 15 16 +15
30DEC26 630.00 P 0.00 0.00 0.00 115.17 -1.80 88 0 121 0
30DEC26 640.00 P 0.00 0.00 0.00 121.50 -1.84 88 0 33 0
30DEC26 650.00 P 0.00 0.00 0.00 127.84 -1.87 88 0 169 0
30DEC26 660.00 P 0.00 0.00 0.00 134.18 -1.91 88 0 183 0
30DEC26 670.00 P 0.00 0.00 0.00 140.57 -1.91 89 0 97 0
30DEC26 680.00 P 0.00 0.00 0.00 147.65 -1.23 89 0 71 0
30DEC26 690.00 P 0.00 0.00 0.00 154.74 -1.21 89 0 105 0
30DEC26 700.00 P 0.00 0.00 0.00 161.83 -1.25 89 0 84 0
30DEC26 710.00 P 0.00 0.00 0.00 168.93 -1.28 89 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 176.03 -1.31 89 0 166 0
30DEC26 730.00 P 0.00 0.00 0.00 183.16 -1.32 90 0 61 0
30DEC26 740.00 P 0.00 0.00 0.00 190.93 -0.70 90 0 11 0
30DEC26 750.00 P 0.00 0.00 0.00 198.70 -0.41 90 0 65 0
30DEC26 760.00 P 0.00 0.00 0.00 206.48 -0.44 90 0 163 0
30DEC26 770.00 P 0.00 0.00 0.00 214.27 -0.46 91 0 104 0
30DEC26 780.00 P 0.00 0.00 0.00 222.06 -0.49 91 0 91 0
30DEC26 790.00 P 0.00 0.00 0.00 229.87 -0.50 91 0 190 0
30DEC26 800.00 P 0.00 0.00 0.00 237.92 -0.27 91 0 125 0
30DEC26 810.00 P 0.00 0.00 0.00 246.30 +0.27 92 0 122 0
30DEC26 820.00 P 0.00 0.00 0.00 254.68 +0.56 92 0 85 0
30DEC26 830.00 P 0.00 0.00 0.00 263.06 +0.53 92 0 8 0
30DEC26 840.00 P 0.00 0.00 0.00 271.45 +0.52 93 0 2 0
30DEC26 850.00 P 0.00 0.00 0.00 279.85 +0.50 93 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 288.26 +0.50 93 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 296.80 +0.62 93 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 305.68 +1.06 94 0 4 0
30DEC26 890.00 P 0.00 0.00 0.00 314.57 +1.51 94 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 323.45 +1.62 95 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 332.35 +1.61 95 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 341.25 +10.50 96 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 350.16 +11.75 96 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 359.08 +12.02 96 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 368.18 +12.45 96 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 377.47 +13.07 97 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 386.77 +13.69 98 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 396.07 +2.75 98 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 405.37 +12.04 99 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 414.69 +14.75 99 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 424.01 +15.02 100 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 424.02 +5.99 89 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 429.79 +2.70 85 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 452.28 +16.13 101 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 452.29 +7.07 91 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 457.78 +3.49 85 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 481.13 +3.84 103 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 490.76 +3.85 104 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 500.40 +3.87 105 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 510.04 +3.88 105 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 519.70 +3.90 106 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 529.36 +13.55 106 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 539.15 +4.07 107 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 549.01 +4.27 108 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 551.57 -2.82 100 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 552.17 -2.23 85 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 572.17 +5.35 102 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 588.48 +11.62 111 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 598.37 +4.93 112 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 608.26 +4.95 113 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 618.16 +4.98 114 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 624.26 +8.32 110 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 638.05 +11.81 116 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 648.08 +10.47 117 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 653.50 +5.74 111 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 668.16 +11.02 119 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 678.21 +10.11 119 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 678.22 -0.06 106 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 698.32 +20.03 121 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 708.39 +5.88 122 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 716.40 +7.76 120 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 726.67 +8.67 121 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 738.64 +10.64 125 0 8 0
30DEC26 1,340.00 P 0.00 0.00 0.00 738.65 +10.64 112 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 738.66 +7.82 92 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 769.10 +11.60 128 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 769.11 -1.36 115 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 783.00 +4.50 121 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 794.00 +6.50 123 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 804.00 +6.00 124 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 804.01 -3.99 108 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 806.03 -11.97 85 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 815.93 -16.31 85 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 825.85 -11.65 85 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 860.57 +12.57 136 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 871.09 +6.93 138 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 871.10 +2.60 125 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 871.11 +2.60 107 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 892.00 +3.50 127 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 902.50 -1.84 129 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 922.40 +18.05 143 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 923.50 -1.44 132 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 923.51 -4.49 115 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 953.27 +16.27 146 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 963.57 +7.73 147 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 963.58 +7.73 134 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 963.59 +7.73 118 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 982.50 +4.50 134 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 992.50 +5.00 135 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 992.51 -14.83 118 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 995.50 -12.00 0 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 1,023.00 +5.50 138 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 1,034.00 +6.50 140 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 1,034.01 -3.49 123 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 1,054.00 +6.50 141 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 1,076.87 +7.73 158 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 1,076.88 +7.73 146 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 1,082.00 +12.84 139 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 1,082.01 -5.49 121 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 1,085.50 -11.00 0 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 1,095.50 -11.00 0 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 1,122.00 +4.50 142 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 1,132.00 +5.50 142 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 1,132.01 -4.49 124 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 1,153.50 +6.50 146 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 1,162.00 +5.00 144 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 1,162.01 +5.00 126 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,165.50 -26.00 0 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,206.00 +14.49 164 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,206.01 +14.49 152 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 16.36 - 83 0 0 -
30MAR27 330.00 P 0.00 0.00 0.00 18.37 +0.05 83 0 1 0
30MAR27 340.00 P 0.00 0.00 0.00 20.39 +0.05 83 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 22.96 +0.17 83 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 25.57 +0.16 83 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 28.18 +0.15 83 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 30.80 +0.14 83 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 33.88 +0.33 83 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 37.17 +0.31 83 0 6 0
30MAR27 410.00 P 0.00 0.00 0.00 40.47 +0.30 83 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 43.77 +0.29 83 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 48.50 +1.70 84 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 52.57 +2.08 84 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 56.74 +0.56 84 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 60.90 +0.54 84 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 65.08 +0.54 84 0 0 0
30MAR27 480.00 P 89.00 89.00 89.00 69.26 +0.53 85 100 100 +100
30MAR27 490.00 P 0.00 0.00 0.00 73.83 +0.88 84 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 78.80 +0.88 85 0 1 0
30MAR27 510.00 P 105.57 105.57 105.57 83.77 +0.86 85 70 85 +70
30MAR27 520.00 P 0.00 0.00 0.00 88.75 +0.85 85 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 93.74 +0.85 85 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 98.73 +0.84 85 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 104.06 +1.16 85 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 109.84 +1.29 85 0 0 0
30MAR27 570.00 P 145.40 145.40 145.40 115.63 +1.28 85 15 15 +15
30MAR27 580.00 P 0.00 0.00 0.00 121.42 +1.27 85 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 127.22 +1.27 85 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 133.02 +1.26 85 0 2 0
30MAR27 610.00 P 0.00 0.00 0.00 138.84 +1.26 85 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 145.10 +1.68 85 0 47 0
30MAR27 630.00 P 0.00 0.00 0.00 151.67 +1.79 86 0 1 0
30MAR27 640.00 P 0.00 0.00 0.00 158.25 +1.79 86 0 30 0
30MAR27 650.00 P 0.00 0.00 0.00 164.83 +1.78 86 0 2 0
30MAR27 660.00 P 0.00 0.00 0.00 171.42 +1.78 86 0 1 0
30MAR27 670.00 P 0.00 0.00 0.00 178.01 +1.77 86 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 184.61 +1.77 86 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 191.24 +1.78 86 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 198.47 +2.36 86 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 205.78 +2.39 86 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 213.09 +8.52 87 0 10 0
30MAR27 730.00 P 0.00 0.00 0.00 220.41 +2.38 87 0 29 0
30MAR27 740.00 P 0.00 0.00 0.00 227.73 +2.37 87 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 235.06 +2.37 87 0 85 0
30MAR27 760.00 P 0.00 0.00 0.00 242.40 +2.37 87 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 249.75 +2.37 87 0 50 0
30MAR27 780.00 P 0.00 0.00 0.00 257.27 +2.53 87 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 265.24 +3.05 88 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 273.21 +3.05 88 0 24 0
30MAR27 810.00 P 0.00 0.00 0.00 273.22 -4.92 83 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 289.16 +3.04 88 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 289.17 +3.04 83 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 296.25 +2.95 83 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 304.02 +2.96 83 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 311.79 +2.95 83 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 319.59 +2.97 83 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 327.64 +3.23 83 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 335.93 +3.64 83 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 344.22 +3.63 83 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 352.52 +3.64 83 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 360.82 +3.64 83 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 369.13 +3.64 83 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 377.44 +3.64 83 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 385.76 +3.64 83 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 394.09 -8.07 83 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 402.43 +0.26 83 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 410.79 +3.67 83 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 419.38 +3.91 83 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 428.13 +4.28 83 0 27 0
30MAR27 1,010.00 P 0.00 0.00 0.00 436.88 +4.32 83 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 445.64 +4.33 83 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 454.41 +4.34 83 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 463.18 +4.34 83 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 486.11 +4.47 93 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 495.15 +4.47 93 0 195 0
30MAR27 1,070.00 P 0.00 0.00 0.00 495.16 -4.56 87 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 498.32 -10.46 83 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 507.13 -10.71 83 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 515.95 -1.90 83 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 540.60 +4.62 94 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 540.61 -4.46 88 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 543.10 -11.15 83 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 552.24 -11.41 83 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 561.37 -2.29 83 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 570.51 +5.01 83 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 579.66 +5.02 83 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 588.81 +5.03 83 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 615.91 +5.19 97 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 615.92 +5.19 90 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 618.16 +4.98 84 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 625.48 -13.54 83 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 638.05 -10.42 86 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 648.08 -0.40 86 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 653.50 +5.01 83 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 668.16 +11.00 88 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 678.21 +10.11 89 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 681.42 +3.14 83 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 698.32 -7.44 90 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 708.39 -7.08 91 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 716.40 +0.92 90 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 726.67 +8.67 90 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 738.64 -5.97 93 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 738.65 -5.97 84 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 747.53 +2.90 83 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 769.10 +11.60 95 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 769.11 -14.44 86 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 783.00 -0.56 90 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 794.00 +6.50 92 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 804.00 +6.00 92 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 804.56 -3.44 83 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 814.20 -18.17 83 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 823.84 -8.54 83 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 833.49 -4.01 83 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 860.57 +12.57 101 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 871.09 +6.93 102 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 871.10 +2.60 93 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 872.12 +3.61 83 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 892.00 +3.50 95 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 902.50 -1.84 96 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 922.40 +18.05 106 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 923.50 -1.44 98 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 923.51 -18.10 87 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 953.27 +11.65 108 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 963.57 +7.73 109 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 963.58 +7.73 100 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 963.59 +7.73 89 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 982.50 +4.50 100 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 992.50 +5.00 101 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 992.51 -14.83 89 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 998.55 -8.95 83 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 1,023.00 +5.50 103 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 1,034.00 +6.50 104 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 1,034.01 -3.49 93 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 1,054.00 +6.50 105 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 1,076.87 +7.73 117 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 1,076.88 +7.73 109 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 1,082.00 +12.84 104 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 1,082.01 -5.49 92 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 1,087.06 -9.44 83 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 1,096.92 -9.58 83 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 1,122.00 +4.50 106 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 1,132.00 +5.50 107 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 1,132.01 -4.49 95 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 1,153.50 +6.50 109 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,162.00 +5.00 108 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,162.01 +5.00 96 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,166.10 -25.40 83 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,206.00 +14.49 122 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,206.01 +14.49 113 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 46.22 - 101 0 0 -
29JUN27 330.00 P 0.00 0.00 0.00 50.03 -0.77 101 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 53.83 -0.79 101 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 57.63 -0.83 101 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 61.45 -0.85 101 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 65.78 -0.77 101 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 70.35 -0.79 101 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 74.92 -0.82 101 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 79.50 -0.84 101 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 84.08 -0.87 101 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 88.66 -0.90 101 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 92.77 -1.19 100 0 1 0
29JUN27 440.00 P 0.00 0.00 0.00 97.83 -1.19 100 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 102.99 -1.21 100 0 10 0
29JUN27 460.00 P 0.00 0.00 0.00 108.28 +1.67 100 0 1 0
29JUN27 470.00 P 0.00 0.00 0.00 113.69 -1.17 100 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 119.10 -1.27 100 0 1 0
29JUN27 490.00 P 0.00 0.00 0.00 124.72 -1.26 100 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 130.45 -1.22 100 0 2 0
29JUN27 510.00 P 0.00 0.00 0.00 136.15 -1.30 101 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 142.10 -1.22 101 0 6 0
29JUN27 530.00 P 0.00 0.00 0.00 148.07 -1.22 101 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 154.18 -0.95 101 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 160.39 -0.84 101 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 166.73 -0.54 101 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 173.04 -0.49 101 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 177.61 -2.27 100 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 187.33 +1.02 102 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 190.84 -2.00 101 0 1 0
29JUN27 610.00 P 0.00 0.00 0.00 197.61 -1.99 101 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 204.41 -1.71 101 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 211.34 -2.01 101 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 221.28 +1.50 103 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 228.42 +3.44 103 0 22 0
29JUN27 660.00 P 0.00 0.00 0.00 234.93 +0.75 103 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 239.93 -1.37 102 0 45 0
29JUN27 680.00 P 0.00 0.00 0.00 249.56 +1.05 103 0 77 0
29JUN27 690.00 P 0.00 0.00 0.00 256.99 +1.35 103 0 15 0
29JUN27 700.00 P 0.00 0.00 0.00 262.06 -0.95 102 0 35 0
29JUN27 710.00 P 0.00 0.00 0.00 269.62 -2.19 103 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 279.55 +1.62 104 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 287.25 +0.56 104 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 295.02 +0.46 105 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 302.85 +1.78 105 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 310.71 +0.58 105 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 316.31 -1.42 104 0 15 0
29JUN27 780.00 P 0.00 0.00 0.00 326.20 +0.73 105 0 87 0
29JUN27 790.00 P 0.00 0.00 0.00 326.21 -7.23 101 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 331.76 -1.69 101 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 339.29 +0.01 101 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 346.83 0.00 101 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 354.38 -0.01 101 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 361.93 -0.02 101 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 369.48 -0.04 101 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 377.05 -0.04 101 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 384.65 -0.03 101 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 392.66 +0.39 101 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 400.75 +0.71 101 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 408.84 +0.69 101 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 416.94 +0.68 101 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 425.04 +0.67 101 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 433.14 +0.65 101 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 441.25 +0.65 101 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 449.36 +0.63 101 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 457.47 +0.62 101 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 465.59 +0.61 101 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 473.72 +0.61 101 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 481.85 +0.60 101 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 489.98 +0.59 101 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 498.12 +0.58 101 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 506.27 +0.58 101 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 529.87 +16.02 108 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 529.88 +7.87 104 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 531.26 +1.07 101 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 539.84 +1.43 101 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 548.42 +1.42 101 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 557.01 +1.42 101 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 582.57 +18.38 109 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 582.58 +9.79 105 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 600.27 +1.44 109 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 609.13 +1.44 109 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 617.99 +10.29 109 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 618.00 +10.29 105 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 635.72 +19.89 110 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 644.59 +20.15 110 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 644.60 +11.53 105 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 662.35 +20.66 110 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 662.36 +12.04 106 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 662.37 +3.42 102 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 668.96 +1.37 101 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 677.61 +1.37 101 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 686.27 +1.39 101 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 695.03 +1.49 101 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 704.01 +1.81 101 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 712.99 +2.11 101 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 721.97 +2.27 101 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 730.96 +2.27 101 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 739.94 +2.26 101 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 748.94 +2.27 101 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 757.93 +2.27 101 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 766.93 +2.27 101 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 775.92 +2.26 101 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 784.93 +2.26 101 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 793.93 +2.26 101 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 802.94 +2.26 101 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 811.95 +2.25 101 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 820.97 +2.26 101 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 829.99 +2.26 101 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 839.01 +2.26 101 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 848.04 +2.27 101 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 857.08 +2.28 101 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 866.11 +2.27 101 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 875.16 +2.29 101 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 884.21 +2.29 101 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 893.27 +2.31 101 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 902.34 +2.33 101 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 911.55 +2.48 101 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 920.85 +2.72 101 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 930.14 +2.94 101 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 939.44 +3.15 101 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 948.74 +3.20 101 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 958.05 +3.21 101 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 967.35 +3.20 101 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 976.66 +3.21 101 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 985.97 +3.21 101 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 995.29 +3.22 101 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 1,004.61 +3.22 101 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 1,013.93 +3.22 101 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 1,023.25 +3.23 101 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 1,032.57 +3.22 101 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 1,041.90 +3.23 101 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 1,051.23 +3.23 101 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 1,060.57 +3.24 101 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 1,069.91 +3.25 101 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 1,079.25 +3.26 101 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 1,088.60 +3.27 101 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 1,097.95 +3.28 101 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 1,107.30 +3.29 101 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 1,116.66 +3.30 101 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 1,126.02 +3.31 101 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 1,135.39 +3.32 101 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,144.76 +3.33 101 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,154.15 +3.36 101 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,163.53 +3.37 101 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,172.99 +3.46 101 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,182.53 +3.63 101 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,192.07 +0.57 101 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,206.00 +8.33 104 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,211.15 +4.09 101 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 60.36 - 99 0 0 -
29SEP27 330.00 P 0.00 0.00 0.00 64.37 +0.24 99 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 68.62 +0.45 99 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 73.38 +0.46 99 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 78.15 +0.45 99 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 82.92 +0.44 99 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 87.70 +0.44 99 0 3 0
29SEP27 390.00 P 0.00 0.00 0.00 92.48 +0.43 99 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 94.35 -2.50 97 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 99.51 -0.91 98 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 104.78 -2.00 98 0 2 0
29SEP27 430.00 P 0.00 0.00 0.00 110.07 -0.81 97 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 115.05 -2.87 97 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 120.44 +0.18 97 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 125.83 -0.03 97 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 131.23 -0.34 97 0 2 0
29SEP27 480.00 P 0.00 0.00 0.00 136.63 -0.75 97 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 142.50 -0.79 97 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 149.65 +0.35 98 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 155.72 -0.81 98 0 1 0
29SEP27 520.00 P 0.00 0.00 0.00 161.70 -0.91 98 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 167.79 -0.98 98 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 174.10 -1.28 98 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 182.00 +0.33 99 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 188.52 +0.49 99 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 195.11 +0.65 99 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 201.78 +0.81 99 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 205.02 -2.11 97 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 211.83 -1.96 98 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 222.09 +1.77 100 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 229.08 +0.17 100 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 236.05 +0.27 100 0 1 0
29SEP27 640.00 P 0.00 0.00 0.00 243.16 +0.40 100 0 2 0
29SEP27 650.00 P 0.00 0.00 0.00 250.38 +0.54 100 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 257.68 +0.68 100 0 1 0
29SEP27 670.00 P 0.00 0.00 0.00 264.89 +0.65 100 0 30 0
29SEP27 680.00 P 0.00 0.00 0.00 272.31 +0.78 100 0 15 0
29SEP27 690.00 P 0.00 0.00 0.00 279.80 +2.54 100 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 286.71 +1.74 100 0 1 0
29SEP27 710.00 P 0.00 0.00 0.00 294.32 +1.87 100 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 301.96 +1.96 101 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 309.70 +2.09 101 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 317.49 +2.21 101 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 325.33 +1.14 102 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 333.37 +1.38 102 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 341.25 +1.41 102 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 348.52 +0.96 102 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 356.53 +1.03 102 0 0 0
29SEP27 800.00 P 360.00 360.00 360.00 361.97 -0.27 101 1 2 +1
29SEP27 810.00 P 0.00 0.00 0.00 370.29 -1.87 101 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 378.20 -1.99 101 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 386.61 -1.71 102 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 397.08 +0.57 103 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 406.30 +1.57 103 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 406.31 -6.66 100 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 411.80 -1.18 99 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 419.50 +1.98 99 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 427.21 +1.99 99 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 434.93 +1.99 99 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 442.66 +2.00 99 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 450.60 +2.20 99 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 458.81 +2.60 99 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 467.02 +2.60 99 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 475.23 +2.60 99 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 483.45 +2.60 99 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 491.66 +2.59 99 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 499.88 +2.59 99 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 508.11 +2.60 99 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 516.33 +2.59 99 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 524.56 +2.59 99 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 532.80 +2.59 99 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 541.04 +2.59 99 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 549.28 +2.59 99 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 557.53 +2.59 99 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 565.79 +2.60 99 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 574.04 +2.59 99 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 582.31 +2.60 99 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 590.59 +2.62 99 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 598.87 +2.62 99 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 607.16 +2.63 99 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 615.53 +2.71 99 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 624.20 +3.07 99 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 632.87 +3.26 99 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 641.55 +3.27 99 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 650.23 +3.27 99 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 658.91 +3.27 99 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 667.59 +3.26 99 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 676.28 +3.27 99 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 684.97 +3.27 99 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 693.66 +3.27 99 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 702.36 +3.27 99 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 711.05 +3.26 99 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 719.76 +3.27 99 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 728.46 +3.27 99 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 737.18 +3.28 99 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 745.89 +3.28 99 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 754.61 +3.28 99 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 763.33 +3.28 99 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 772.06 +3.29 99 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 780.80 +3.30 99 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 789.54 +3.31 99 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 798.28 +3.31 99 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 807.03 +3.32 99 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 815.79 +3.33 99 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 824.56 +3.34 99 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 833.46 +3.48 99 0 0 0
TOTAL PUT 3,496 23,107 -6,424
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$ 4.845
29SEP26 4.00 C 0.00 0.00 0.00 0.85 -0.07 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.75 -0.07 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.65 -0.07 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.55 -0.07 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.45 -0.07 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.35 -0.07 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.25 -0.07 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.15 -0.08 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 -0.08 0 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.00 -0.07 0 0 60 0
29SEP26 5.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29SEP26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29SEP26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
29SEP26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 302 0
29SEP26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29SEP26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29SEP26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29SEP26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29SEP26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
02OCT26 3.90 C 0.00 0.00 0.00 0.95 - 119 0 0 -
02OCT26 3.95 C 0.00 0.00 0.00 0.90 - 113 0 0 -
02OCT26 4.00 C 0.00 0.00 0.00 0.85 - 107 0 0 -
02OCT26 4.05 C 0.00 0.00 0.00 0.80 -0.07 101 0 0 0
02OCT26 4.10 C 0.00 0.00 0.00 0.75 -0.07 95 0 0 0
02OCT26 4.15 C 0.00 0.00 0.00 0.70 -0.07 89 0 0 0
02OCT26 4.20 C 0.00 0.00 0.00 0.65 -0.07 83 0 0 0
02OCT26 4.25 C 0.00 0.00 0.00 0.60 -0.07 77 0 0 0
02OCT26 4.30 C 0.00 0.00 0.00 0.55 -0.07 72 0 0 0
02OCT26 4.35 C 0.00 0.00 0.00 0.50 -0.07 66 0 0 0
02OCT26 4.40 C 0.00 0.00 0.00 0.45 -0.07 60 0 0 0
02OCT26 4.45 C 0.00 0.00 0.00 0.40 -0.07 54 0 0 0
02OCT26 4.50 C 0.00 0.00 0.00 0.35 -0.07 48 0 0 0
02OCT26 4.55 C 0.00 0.00 0.00 0.30 -0.08 42 0 0 0
02OCT26 4.60 C 0.00 0.00 0.00 0.25 -0.08 36 0 0 0
02OCT26 4.65 C 0.00 0.00 0.00 0.22 -0.06 52 0 0 0
02OCT26 4.70 C 0.00 0.00 0.00 0.17 -0.08 43 0 0 0
02OCT26 4.75 C 0.00 0.00 0.00 0.14 -0.07 47 0 0 0
02OCT26 4.80 C 0.00 0.00 0.00 0.11 -0.06 48 0 0 0
02OCT26 4.85 C 0.00 0.00 0.00 0.08 -0.06 46 0 0 0
02OCT26 4.90 C 0.00 0.00 0.00 0.06 -0.05 47 0 0 0
02OCT26 4.95 C 0.00 0.00 0.00 0.04 -0.05 46 0 0 0
02OCT26 5.00 C 0.00 0.00 0.00 0.03 -0.04 48 0 0 0
02OCT26 5.10 C 0.02 0.02 0.02 0.01 -0.03 44 10 45 0
02OCT26 5.20 C 0.00 0.00 0.00 0.01 -0.01 56 0 75 0
02OCT26 5.30 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
02OCT26 5.40 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 5.60 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
02OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
02OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
02OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
02OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
02OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
02OCT26 6.70 C 0.13 0.13 0.13 0.01 0.00 185 19 19 +19
02OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
02OCT26 6.90 C 0.15 0.15 0.15 0.01 0.00 199 36 36 +36
02OCT26 7.00 C 0.15 0.15 0.15 0.01 0.00 206 33 33 +33
02OCT26 7.10 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
02OCT26 7.20 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
02OCT26 7.30 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
09OCT26 3.90 C 0.00 0.00 0.00 0.95 - 58 0 0 -
09OCT26 3.95 C 0.00 0.00 0.00 0.90 - 55 0 0 -
09OCT26 4.00 C 0.00 0.00 0.00 0.85 - 52 0 0 -
09OCT26 4.05 C 0.00 0.00 0.00 0.80 -0.07 48 0 0 0
09OCT26 4.10 C 0.00 0.00 0.00 0.75 -0.07 45 0 0 0
09OCT26 4.15 C 0.00 0.00 0.00 0.70 -0.07 42 0 0 0
09OCT26 4.20 C 0.00 0.00 0.00 0.65 -0.07 39 0 0 0
09OCT26 4.25 C 0.00 0.00 0.00 0.60 -0.08 36 0 0 0
09OCT26 4.30 C 0.00 0.00 0.00 0.55 -0.08 33 0 0 0
09OCT26 4.35 C 0.00 0.00 0.00 0.51 -0.07 45 0 0 0
09OCT26 4.40 C 0.00 0.00 0.00 0.47 -0.07 49 0 0 0
09OCT26 4.45 C 0.00 0.00 0.00 0.42 -0.08 44 0 0 0
09OCT26 4.50 C 0.00 0.00 0.00 0.38 -0.07 46 0 0 0
09OCT26 4.55 C 0.00 0.00 0.00 0.34 -0.07 46 0 0 0
09OCT26 4.60 C 0.00 0.00 0.00 0.31 -0.06 49 0 0 0
09OCT26 4.65 C 0.00 0.00 0.00 0.27 -0.07 47 0 0 0
09OCT26 4.70 C 0.00 0.00 0.00 0.24 -0.06 48 0 0 0
09OCT26 4.75 C 0.00 0.00 0.00 0.21 -0.06 49 0 0 0
09OCT26 4.80 C 0.00 0.00 0.00 0.18 -0.06 48 0 0 0
09OCT26 4.85 C 0.00 0.00 0.00 0.16 -0.06 50 0 0 0
09OCT26 4.90 C 0.00 0.00 0.00 0.14 -0.05 51 0 0 0
09OCT26 4.95 C 0.00 0.00 0.00 0.12 -0.04 51 0 0 0
09OCT26 5.00 C 0.00 0.00 0.00 0.10 -0.04 50 0 0 0
09OCT26 5.10 C 0.00 0.00 0.00 0.07 -0.03 50 0 0 0
09OCT26 5.20 C 0.00 0.00 0.00 0.05 -0.03 51 0 0 0
09OCT26 5.30 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
09OCT26 5.40 C 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
09OCT26 5.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
09OCT26 5.60 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
09OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 6.90 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 7.10 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.89 -0.07 54 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.80 -0.07 52 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.72 -0.08 53 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.65 -0.06 55 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.57 -0.07 54 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.51 -0.07 56 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.44 -0.06 54 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.38 -0.07 54 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.34 -0.06 56 0 0 0
29OCT26 4.90 C 0.29 0.29 0.29 0.29 -0.05 55 4 5 +4
29OCT26 5.00 C 0.00 0.00 0.00 0.25 -0.05 56 0 66 0
29OCT26 5.25 C 0.00 0.00 0.00 0.17 -0.04 57 0 47 0
29OCT26 5.50 C 0.00 0.00 0.00 0.11 -0.03 57 0 91 0
29OCT26 5.75 C 0.00 0.00 0.00 0.07 -0.02 57 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.05 -0.01 60 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.03 -0.01 60 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 -0.01 61 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 -0.01 59 0 76 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 46 0
27NOV26 4.00 C 0.00 0.00 0.00 1.00 -0.08 62 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.93 -0.07 62 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.86 -0.07 62 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.79 -0.07 61 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.73 -0.07 62 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.67 -0.07 62 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.62 -0.06 62 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.57 -0.06 63 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.52 -0.06 63 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.48 -0.05 63 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.44 -0.04 63 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.35 -0.04 64 0 15 0
27NOV26 5.50 C 0.27 0.27 0.27 0.28 -0.03 65 1 16 +1
27NOV26 5.75 C 0.00 0.00 0.00 0.21 -0.04 63 0 68 0
27NOV26 6.00 C 0.00 0.00 0.00 0.17 -0.03 65 0 165 0
27NOV26 6.25 C 0.00 0.00 0.00 0.13 -0.02 65 0 163 0
27NOV26 6.50 C 0.00 0.00 0.00 0.10 -0.02 65 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.08 -0.02 66 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 -0.01 65 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.04 -0.01 64 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.03 -0.01 64 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.10 -0.08 63 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.03 -0.08 62 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.97 -0.05 63 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.91 -0.07 63 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 -0.07 63 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.80 -0.06 63 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.75 -0.06 63 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.70 -0.06 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.66 -0.05 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.59 -0.08 61 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.58 -0.05 65 0 30 0
30DEC26 5.25 C 0.48 0.48 0.48 0.46 -0.08 62 10 10 +10
30DEC26 5.50 C 0.00 0.00 0.00 0.40 -0.05 64 0 80 0
30DEC26 5.75 C 0.00 0.00 0.00 0.33 -0.05 64 0 90 0
30DEC26 6.00 C 0.30 0.30 0.30 0.27 -0.05 64 1 156 +1
30DEC26 6.25 C 0.00 0.00 0.00 0.22 -0.05 63 0 110 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 -0.04 63 0 25 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 -0.03 64 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.03 63 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 -0.03 64 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.03 63 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 -0.02 65 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 -0.01 65 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.02 63 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.02 62 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.02 60 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.35 -0.06 67 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.28 -0.07 65 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.23 -0.07 66 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.17 -0.08 65 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.12 -0.07 65 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.08 -0.06 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.03 -0.05 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.00 -0.04 67 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.95 -0.05 66 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.91 -0.05 66 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.87 -0.05 66 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.78 -0.04 66 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.69 -0.05 66 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.63 -0.03 67 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.56 -0.04 67 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.51 -0.03 67 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.45 -0.04 67 0 80 0
30MAR27 6.75 C 0.00 0.00 0.00 0.41 -0.03 67 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.36 -0.04 67 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.32 -0.04 67 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.29 -0.03 67 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 -0.03 67 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 -0.03 67 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 -0.02 67 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 -0.02 67 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 -0.02 67 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 1.55 -0.07 68 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.50 -0.06 68 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.45 -0.07 68 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.40 -0.07 68 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.36 -0.06 68 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.31 -0.06 68 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.27 -0.06 68 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.23 -0.06 68 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.19 -0.06 68 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.15 -0.05 68 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.11 -0.05 68 0 110 0
29JUN27 5.25 C 0.00 0.00 0.00 1.03 -0.04 68 0 110 0
29JUN27 5.50 C 0.00 0.00 0.00 0.95 -0.04 68 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.87 -0.04 68 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.81 -0.03 69 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.75 -0.03 69 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.69 -0.04 69 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.64 -0.03 69 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.59 -0.03 69 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.55 -0.03 69 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.51 -0.03 69 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.47 -0.01 69 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.43 -0.02 69 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.39 -0.02 68 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.36 -0.04 68 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.33 -0.04 68 0 4 0
29SEP27 4.00 C 0.00 0.00 0.00 1.72 -0.06 69 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.67 -0.06 68 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.63 -0.05 69 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.58 -0.06 68 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.54 -0.08 69 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.50 -0.07 69 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.46 -0.05 69 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.42 -0.05 69 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.39 -0.06 69 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.35 -0.06 69 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.32 -0.05 69 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.23 -0.06 69 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.15 -0.06 69 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.08 -0.05 69 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 1.01 -0.06 69 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.95 -0.05 69 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.89 -0.05 69 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.84 -0.05 69 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.79 -0.05 69 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.73 -0.03 69 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.68 -0.04 68 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.64 -0.03 69 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.60 -0.05 68 0 0 0
TOTAL CALL 114 4,172 +104
29SEP26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29SEP26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 4.80 P 0.00 0.00 0.00 0.00 -0.02 0 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 +0.01 0 3 0 -117
29SEP26 5.00 P 0.16 0.16 0.16 0.16 +0.05 0 15 0 -82
29SEP26 5.25 P 0.42 0.42 0.42 0.41 +0.07 0 65 0 -120
29SEP26 5.50 P 0.00 0.00 0.00 0.66 +0.08 0 0 0 -15
29SEP26 5.75 P 0.00 0.00 0.00 0.91 +0.08 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.16 +0.08 0 0 0 -30
29SEP26 6.25 P 0.00 0.00 0.00 1.41 +0.08 0 0 0 -15
29SEP26 6.50 P 0.00 0.00 0.00 1.66 +0.08 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.91 +0.08 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.16 +0.08 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.41 +0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.66 +0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.91 +0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.16 +0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.41 +0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.66 +0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.91 +0.08 0 0 0 0
02OCT26 3.90 P 0.00 0.00 0.00 0.01 - 140 0 0 -
02OCT26 3.95 P 0.00 0.00 0.00 0.01 - 133 0 0 -
02OCT26 4.00 P 0.00 0.00 0.00 0.01 - 126 0 0 -
02OCT26 4.05 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02OCT26 4.15 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 4.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 4.35 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
02OCT26 4.45 P 0.00 0.00 0.00 0.01 0.00 66 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 52 0 0 0
02OCT26 4.60 P 0.00 0.00 0.00 0.02 +0.01 57 0 10 0
02OCT26 4.65 P 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
02OCT26 4.70 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
02OCT26 4.75 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
02OCT26 4.80 P 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
02OCT26 4.85 P 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
02OCT26 4.90 P 0.00 0.00 0.00 0.12 +0.02 51 0 2 0
02OCT26 4.95 P 0.00 0.00 0.00 0.15 +0.02 49 0 0 0
02OCT26 5.00 P 0.00 0.00 0.00 0.19 +0.04 52 0 0 0
02OCT26 5.10 P 0.00 0.00 0.00 0.28 +0.05 60 0 5 0
02OCT26 5.20 P 0.00 0.00 0.00 0.37 +0.06 64 0 0 0
02OCT26 5.30 P 0.00 0.00 0.00 0.46 +0.06 60 0 0 0
02OCT26 5.40 P 0.00 0.00 0.00 0.56 +0.06 70 0 0 0
02OCT26 5.50 P 0.00 0.00 0.00 0.66 +0.07 79 0 0 0
02OCT26 5.60 P 0.00 0.00 0.00 0.76 +0.07 88 0 0 0
02OCT26 5.70 P 0.00 0.00 0.00 0.86 +0.08 97 0 0 0
02OCT26 5.80 P 0.00 0.00 0.00 0.96 +0.08 105 0 0 0
02OCT26 5.90 P 0.00 0.00 0.00 1.06 +0.08 113 0 0 0
02OCT26 6.00 P 0.00 0.00 0.00 1.16 +0.08 121 0 0 0
02OCT26 6.10 P 0.00 0.00 0.00 1.26 +0.08 129 0 0 0
02OCT26 6.20 P 0.00 0.00 0.00 1.36 +0.08 137 0 0 0
02OCT26 6.30 P 0.00 0.00 0.00 1.46 +0.08 144 0 0 0
02OCT26 6.40 P 0.00 0.00 0.00 1.56 +0.08 151 0 0 0
02OCT26 6.50 P 0.00 0.00 0.00 1.66 +0.08 158 0 0 0
02OCT26 6.60 P 0.00 0.00 0.00 1.76 +0.08 164 0 0 0
02OCT26 6.70 P 0.00 0.00 0.00 1.86 +0.08 171 0 0 0
02OCT26 6.80 P 0.00 0.00 0.00 1.96 +0.08 178 0 0 0
02OCT26 6.90 P 0.00 0.00 0.00 2.06 +0.08 184 0 0 0
02OCT26 7.00 P 0.00 0.00 0.00 2.16 +0.08 190 0 0 0
02OCT26 7.10 P 0.00 0.00 0.00 2.26 +0.08 196 0 0 0
02OCT26 7.20 P 0.00 0.00 0.00 2.36 +0.08 203 0 0 0
02OCT26 7.30 P 0.00 0.00 0.00 2.46 +0.08 209 0 0 0
09OCT26 3.90 P 0.00 0.00 0.00 0.01 - 77 0 0 -
09OCT26 3.95 P 0.00 0.00 0.00 0.01 - 73 0 0 -
09OCT26 4.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
09OCT26 4.05 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 4.15 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 4.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 4.35 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
09OCT26 4.40 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
09OCT26 4.45 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
09OCT26 4.50 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
09OCT26 4.55 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
09OCT26 4.60 P 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
09OCT26 4.65 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
09OCT26 4.70 P 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
09OCT26 4.75 P 0.00 0.00 0.00 0.12 +0.01 52 0 0 0
09OCT26 4.80 P 0.15 0.15 0.14 0.14 +0.01 51 80 80 +80
09OCT26 4.85 P 0.00 0.00 0.00 0.17 +0.02 52 0 0 0
09OCT26 4.90 P 0.00 0.00 0.00 0.20 +0.03 53 0 0 0
09OCT26 4.95 P 0.00 0.00 0.00 0.22 +0.02 50 0 0 0
09OCT26 5.00 P 0.00 0.00 0.00 0.26 +0.03 53 0 0 0
09OCT26 5.10 P 0.00 0.00 0.00 0.33 +0.05 53 0 0 0
09OCT26 5.20 P 0.40 0.40 0.40 0.39 +0.03 46 10 10 +10
09OCT26 5.30 P 0.00 0.00 0.00 0.48 +0.04 48 0 0 0
09OCT26 5.40 P 0.00 0.00 0.00 0.59 +0.06 61 0 0 0
09OCT26 5.50 P 0.00 0.00 0.00 0.68 +0.07 62 0 0 0
09OCT26 5.60 P 0.00 0.00 0.00 0.78 +0.07 68 0 0 0
09OCT26 5.70 P 0.00 0.00 0.00 0.87 +0.06 66 0 0 0
09OCT26 5.80 P 0.00 0.00 0.00 0.96 +0.05 60 0 0 0
09OCT26 5.90 P 0.00 0.00 0.00 1.06 +0.07 65 0 0 0
09OCT26 6.00 P 0.00 0.00 0.00 1.16 +0.07 69 0 0 0
09OCT26 6.10 P 0.00 0.00 0.00 1.26 +0.07 73 0 0 0
09OCT26 6.20 P 0.00 0.00 0.00 1.36 +0.08 77 0 0 0
09OCT26 6.30 P 0.00 0.00 0.00 1.46 +0.08 82 0 0 0
09OCT26 6.40 P 0.00 0.00 0.00 1.56 +0.08 86 0 0 0
09OCT26 6.50 P 0.00 0.00 0.00 1.66 +0.08 90 0 0 0
09OCT26 6.60 P 0.00 0.00 0.00 1.76 +0.08 94 0 0 0
09OCT26 6.70 P 0.00 0.00 0.00 1.86 +0.08 98 0 0 0
09OCT26 6.80 P 0.00 0.00 0.00 1.96 +0.08 101 0 0 0
09OCT26 6.90 P 0.00 0.00 0.00 2.06 +0.08 105 0 0 0
09OCT26 7.00 P 0.00 0.00 0.00 2.16 +0.08 108 0 0 0
09OCT26 7.10 P 0.00 0.00 0.00 2.26 +0.08 112 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.05 0.00 60 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.06 0.00 58 0 0 0
29OCT26 4.20 P 0.10 0.10 0.10 0.08 0.00 58 2 2 +1
29OCT26 4.30 P 0.00 0.00 0.00 0.11 +0.01 59 0 5 0
29OCT26 4.40 P 0.00 0.00 0.00 0.13 +0.01 57 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.17 +0.01 59 0 55 0
29OCT26 4.60 P 0.00 0.00 0.00 0.20 +0.01 57 3 60 +3
29OCT26 4.70 P 0.00 0.00 0.00 0.25 +0.02 59 0 11 0
29OCT26 4.80 P 0.00 0.00 0.00 0.30 +0.02 59 0 6 0
29OCT26 4.90 P 0.34 0.34 0.34 0.35 +0.02 58 15 35 +15
29OCT26 5.00 P 0.40 0.40 0.40 0.40 +0.01 57 10 58 +10
29OCT26 5.25 P 0.57 0.57 0.57 0.56 +0.02 56 20 90 +15
29OCT26 5.50 P 0.00 0.00 0.00 0.77 +0.04 60 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.98 +0.05 62 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 1.20 +0.04 62 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.42 +0.05 57 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.67 +0.06 64 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.92 +0.07 70 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.16 +0.07 67 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.41 +0.07 72 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.66 +0.08 77 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.91 +0.08 82 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 3.16 +0.08 87 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.41 +0.08 91 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.66 +0.08 96 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.91 +0.08 100 0 60 0
27NOV26 4.00 P 0.00 0.00 0.00 0.16 +0.01 66 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.18 +0.01 65 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.22 +0.02 66 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.25 +0.01 65 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.29 +0.02 66 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.33 +0.01 65 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.37 +0.02 65 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.42 +0.02 65 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.47 +0.03 65 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.53 +0.03 65 0 131 0
27NOV26 5.00 P 0.00 0.00 0.00 0.58 +0.03 64 0 4 0
27NOV26 5.25 P 0.00 0.00 0.00 0.75 +0.04 66 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.93 +0.05 67 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 1.12 +0.05 68 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.32 +0.05 68 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.51 +0.03 64 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.76 +0.07 70 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.98 +0.07 70 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.22 +0.08 72 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.45 +0.07 72 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.70 +0.09 76 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.94 +0.09 77 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 3.18 +0.08 77 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.43 +0.09 81 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.66 +0.07 73 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.91 +0.08 76 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 0.00 64 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 -0.01 63 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 -0.01 64 0 22 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 0.00 64 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 +0.02 64 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.43 +0.01 64 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 +0.01 64 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 +0.02 65 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 +0.02 65 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 +0.03 65 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.71 +0.03 65 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.87 +0.03 66 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 1.03 +0.03 65 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.23 +0.05 67 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.43 +0.06 68 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.63 +0.06 68 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.84 +0.04 69 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.06 +0.07 70 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.28 +0.07 70 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.51 +0.07 71 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.74 +0.08 71 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.97 +0.08 71 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.21 +0.08 72 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.44 +0.07 70 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.69 +0.08 73 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.91 +0.06 64 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.46 +0.01 68 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.50 +0.01 67 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.54 +0.01 67 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.59 +0.01 67 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.63 +0.01 67 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.68 +0.01 66 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.74 +0.02 67 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.79 +0.02 67 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.84 +0.01 66 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.90 +0.02 66 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.96 +0.02 66 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.12 +0.03 67 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.29 +0.03 67 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.47 +0.04 67 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.66 +0.05 68 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.85 +0.04 68 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 2.05 +0.05 69 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.25 +0.03 68 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.46 +0.06 69 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.67 +0.06 69 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.88 +0.07 68 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.10 +0.06 69 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.30 +0.04 66 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.53 +0.04 66 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.76 +0.04 67 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.99 +0.04 66 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.62 +0.01 68 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.67 +0.01 68 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.72 +0.02 68 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.77 +0.02 68 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.82 +0.02 68 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.87 +0.02 67 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.93 +0.03 68 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.98 +0.02 67 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.04 +0.03 68 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.11 +0.03 68 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.16 +0.02 67 0 111 0
29JUN27 5.25 P 0.00 0.00 0.00 1.32 +0.03 68 0 110 0
29JUN27 5.50 P 0.00 0.00 0.00 1.49 +0.03 68 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.66 +0.03 68 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.85 +0.04 68 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.03 +0.04 68 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.22 +0.04 68 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.41 +0.03 68 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.61 +0.03 68 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.82 +0.04 68 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.02 +0.03 68 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.23 +0.03 68 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.45 +0.05 68 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.67 +0.05 68 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.89 +0.04 68 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.11 +0.04 68 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.78 +0.03 69 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.83 +0.02 70 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.88 +0.02 70 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.89 -0.02 67 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.95 +0.02 67 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.01 -0.01 67 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.09 +0.02 68 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.13 0.00 67 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.19 +0.02 68 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.25 +0.02 68 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.32 +0.03 68 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.48 +0.03 68 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.65 +0.03 68 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.82 +0.03 68 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.01 +0.03 68 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.19 +0.03 68 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.38 +0.04 69 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.58 +0.04 69 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.77 +0.04 69 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.97 +0.04 69 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.17 +0.04 68 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.38 +0.04 69 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.59 +0.05 69 0 0 0
TOTAL PUT 223 2,507 -245
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$ 7.545
29SEP26 4.40 C 0.00 0.00 0.00 3.15 0.00 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.85 0.00 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.75 0.00 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.30 0.00 0 0 0 -15
29SEP26 6.50 C 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 -6
29SEP26 7.00 C 0.00 0.00 0.00 0.55 +0.02 0 0 0 -15
29SEP26 7.25 C 0.26 0.26 0.26 0.30 +0.03 0 2 0 -105
29SEP26 7.50 C 0.09 0.09 0.09 0.05 -0.06 0 2 0 -297
29SEP26 7.75 C 0.03 0.03 0.03 0.00 -0.03 0 1 186 -1
29SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
29SEP26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,639 0
29SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,081 0
29SEP26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 333 0
29SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,262 0
29SEP26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 267 0
29SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29SEP26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 351 0
29SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
29SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
29SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
29SEP26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
29SEP26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.08 +0.06 100 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.99 +0.06 103 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.87 +0.02 84 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.79 +0.04 95 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.70 +0.04 97 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.60 +0.07 93 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.31 -0.04 51 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.13 +0.08 85 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.87 +0.07 72 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.59 +0.03 53 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.36 0.00 52 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.15 -0.03 53 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.99 +0.06 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.80 +0.02 56 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 0.63 -0.01 54 0 43 0
29OCT26 7.50 C 0.00 0.00 0.00 0.51 0.00 55 0 159 0
29OCT26 7.75 C 0.43 0.43 0.43 0.40 0.00 55 5 161 0
29OCT26 8.00 C 0.00 0.00 0.00 0.30 -0.01 54 0 204 0
29OCT26 8.25 C 0.00 0.00 0.00 0.23 -0.01 55 0 101 0
29OCT26 8.50 C 0.20 0.22 0.20 0.17 -0.01 55 23 358 +2
29OCT26 8.75 C 0.00 0.00 0.00 0.12 -0.02 54 0 104 0
29OCT26 9.00 C 0.00 0.00 0.00 0.09 -0.01 55 0 124 0
29OCT26 9.25 C 0.00 0.00 0.00 0.07 -0.01 56 0 72 0
29OCT26 9.50 C 0.00 0.00 0.00 0.05 -0.01 56 0 127 0
29OCT26 9.75 C 0.00 0.00 0.00 0.03 -0.01 54 0 186 0
29OCT26 10.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 79 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 215 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 306 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 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 2.65 +0.06 77 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.38 +0.03 65 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.15 +0.02 62 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.93 +0.03 61 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.70 -0.02 57 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.50 +0.04 57 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.34 +0.01 59 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.17 +0.05 59 0 0 0
27NOV26 7.00 C 1.02 1.02 1.02 1.03 +0.01 60 2 38 0
27NOV26 7.25 C 0.00 0.00 0.00 0.86 0.00 57 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.74 +0.01 58 0 70 0
27NOV26 7.75 C 0.00 0.00 0.00 0.63 +0.02 58 0 61 0
27NOV26 8.00 C 0.54 0.58 0.54 0.53 0.00 57 2 149 +1
27NOV26 8.25 C 0.00 0.00 0.00 0.45 0.00 58 0 72 0
27NOV26 8.50 C 0.00 0.00 0.00 0.38 0.00 58 0 85 0
27NOV26 8.75 C 0.00 0.00 0.00 0.32 0.00 58 0 60 0
27NOV26 9.00 C 0.30 0.30 0.30 0.27 0.00 59 4 90 +4
27NOV26 9.25 C 0.24 0.24 0.22 0.22 0.00 58 15 91 +1
27NOV26 9.50 C 0.00 0.00 0.00 0.18 0.00 58 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.15 0.00 59 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.12 0.00 58 0 97 0
27NOV26 10.50 C 0.00 0.00 0.00 0.08 0.00 58 0 53 0
27NOV26 11.00 C 0.00 0.00 0.00 0.06 0.00 60 0 175 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 56 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 3.23 +0.02 70 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.11 +0.03 60 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.05 +0.04 70 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.95 +0.03 67 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.91 +0.11 76 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.77 +0.06 66 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.68 +0.06 65 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.46 +0.06 64 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.27 +0.06 65 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.03 +0.04 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.83 +0.04 59 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.64 +0.05 58 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.48 +0.04 58 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.31 +0.03 57 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.16 +0.01 57 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.04 +0.03 58 0 84 0
30DEC26 7.50 C 0.00 0.00 0.00 0.91 +0.01 57 0 464 0
30DEC26 7.75 C 0.00 0.00 0.00 0.80 +0.01 57 0 118 0
30DEC26 8.00 C 0.00 0.00 0.00 0.71 +0.01 57 0 76 0
30DEC26 8.25 C 0.64 0.65 0.64 0.62 +0.01 57 60 195 +35
30DEC26 8.50 C 0.00 0.00 0.00 0.54 0.00 57 0 142 0
30DEC26 8.75 C 0.00 0.00 0.00 0.47 0.00 57 0 85 0
30DEC26 9.00 C 0.42 0.42 0.42 0.41 0.00 57 7 178 +7
30DEC26 9.25 C 0.00 0.00 0.00 0.36 0.00 58 0 106 0
30DEC26 9.50 C 0.00 0.00 0.00 0.31 0.00 57 0 31 0
30DEC26 9.75 C 0.00 0.00 0.00 0.27 0.00 58 0 30 0
30DEC26 10.00 C 0.25 0.25 0.25 0.23 0.00 57 3 93 +3
30DEC26 10.50 C 0.18 0.20 0.18 0.17 +0.01 57 102 137 +100
30DEC26 11.00 C 0.00 0.00 0.00 0.13 0.00 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 57 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 58 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.01 52 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 3.35 +0.04 64 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.27 +0.04 64 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.18 +0.04 63 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.11 +0.05 64 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.03 +0.05 64 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.94 +0.04 63 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.85 +0.04 62 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.65 +0.03 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.47 +0.04 60 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.29 +0.07 60 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.12 +0.07 59 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.95 +0.01 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.79 +0.02 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.65 +0.06 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.51 +0.02 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.38 0.00 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.27 +0.01 56 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.16 0.00 56 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.06 0.00 56 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 0.97 0.00 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.89 0.00 56 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 0.81 0.00 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.75 0.00 56 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.69 0.00 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.63 +0.01 57 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.57 -0.01 56 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.52 -0.01 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.43 -0.01 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.36 -0.01 56 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.30 0.00 56 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.24 -0.01 56 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 -0.01 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.17 0.00 56 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 -0.01 56 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 0.00 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 0.00 57 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.48 +0.04 62 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.41 +0.05 63 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.33 +0.04 62 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.24 +0.03 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.17 +0.04 61 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.09 +0.03 61 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.01 +0.03 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.83 +0.03 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.67 +0.04 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.50 +0.04 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.33 +0.02 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.19 +0.03 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.04 +0.02 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.91 +0.03 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.78 +0.01 57 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.66 0.00 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.55 +0.02 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.45 +0.02 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.35 +0.02 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.27 +0.03 56 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.18 +0.02 56 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 1.12 +0.02 57 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.03 +0.02 56 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 0.97 +0.01 56 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.90 +0.01 56 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.84 +0.01 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.79 +0.01 56 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 0.68 0.00 56 0 15 0
29JUN27 11.00 C 0.00 0.00 0.00 0.60 +0.01 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.52 +0.01 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.45 0.00 56 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.39 0.00 56 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 3.20 +0.04 61 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.03 +0.03 61 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.87 +0.03 60 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.72 +0.04 60 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.57 +0.04 59 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.43 +0.04 59 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.30 +0.04 59 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.17 +0.04 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.05 +0.03 58 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.93 +0.02 57 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.82 +0.02 57 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.72 +0.01 57 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.63 +0.02 57 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.54 +0.02 57 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.45 +0.01 57 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.38 +0.01 57 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.30 +0.01 57 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.23 0.00 57 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.17 +0.01 57 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.11 +0.01 57 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.05 0.00 57 0 15 0
29SEP27 10.50 C 0.00 0.00 0.00 0.94 0.00 57 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.84 0.00 57 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 0.76 +0.01 57 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 0.68 0.00 57 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.61 0.00 57 0 15 0
TOTAL CALL 228 15,254 -286
29SEP26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29SEP26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
29SEP26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,077 0
29SEP26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
29SEP26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
29SEP26 7.25 P 0.01 0.01 0.01 0.00 -0.02 0 1 821 -1
29SEP26 7.50 P 0.03 0.06 0.01 0.00 -0.10 0 67 316 -21
29SEP26 7.75 P 0.25 0.25 0.12 0.21 -0.06 0 2 0 -108
29SEP26 8.00 P 0.43 0.45 0.43 0.46 -0.03 0 5 0 -198
29SEP26 8.25 P 0.70 0.70 0.70 0.71 -0.03 0 20 0 -2,173
29SEP26 8.50 P 0.91 0.96 0.91 0.96 -0.03 0 8 0 -1,076
29SEP26 8.75 P 0.00 0.00 0.00 1.21 -0.03 0 0 0 -45
29SEP26 9.00 P 1.58 1.58 1.58 1.46 -0.04 0 1 0 -760
29SEP26 9.25 P 0.00 0.00 0.00 1.71 -0.03 0 0 0 -15
29SEP26 9.50 P 0.00 0.00 0.00 1.96 -0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.21 -0.04 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.46 -0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.96 -0.04 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.46 -0.04 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.96 -0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.46 -0.04 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.96 -0.04 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.46 -0.03 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.96 -0.03 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.46 -0.03 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.96 -0.03 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.46 -0.03 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.96 -0.05 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.46 -0.04 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.96 -0.03 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.46 -0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.96 -0.03 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.46 -0.05 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.96 -0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.46 -0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.96 -0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.46 -0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.46 -0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.46 -0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.46 -0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.46 -0.03 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 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 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 27 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 -0.01 56 0 58 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 114 0
29OCT26 6.25 P 0.07 0.07 0.07 0.06 -0.02 55 1 94 +1
29OCT26 6.50 P 0.13 0.13 0.11 0.10 -0.02 55 31 872 -5
29OCT26 6.75 P 0.19 0.19 0.17 0.16 -0.03 55 17 85 +15
29OCT26 7.00 P 0.23 0.25 0.23 0.23 -0.03 54 4 64 +3
29OCT26 7.25 P 0.00 0.00 0.00 0.33 -0.04 55 0 22 0
29OCT26 7.50 P 0.41 0.44 0.41 0.43 -0.05 53 10 129 +10
29OCT26 7.75 P 0.58 0.58 0.58 0.59 -0.03 56 1 92 0
29OCT26 8.00 P 0.00 0.00 0.00 0.75 -0.06 56 0 32 0
29OCT26 8.25 P 0.90 0.90 0.90 0.91 -0.08 54 15 100 +15
29OCT26 8.50 P 0.00 0.00 0.00 1.13 0.00 58 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.32 -0.03 56 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.55 -0.07 59 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 1.79 -0.04 63 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 2.01 -0.04 61 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 2.24 -0.06 61 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 2.49 -0.04 65 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.96 -0.05 59 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.46 -0.04 66 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.96 -0.04 73 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.46 -0.05 79 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.96 -0.04 85 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.06 -0.01 58 0 162 0
27NOV26 5.75 P 0.00 0.00 0.00 0.09 -0.01 58 0 38 0
27NOV26 6.00 P 0.15 0.15 0.15 0.14 -0.01 59 1 215 0
27NOV26 6.25 P 0.00 0.00 0.00 0.19 -0.01 59 0 45 0
27NOV26 6.50 P 0.26 0.26 0.26 0.26 -0.01 59 1 1 0
27NOV26 6.75 P 0.00 0.00 0.00 0.33 -0.03 57 0 30 0
27NOV26 7.00 P 0.00 0.00 0.00 0.42 -0.02 57 0 236 0
27NOV26 7.25 P 0.00 0.00 0.00 0.53 -0.03 57 0 87 0
27NOV26 7.50 P 0.00 0.00 0.00 0.66 -0.03 58 0 121 0
27NOV26 7.75 P 0.00 0.00 0.00 0.80 -0.02 58 0 63 0
27NOV26 8.00 P 0.00 0.00 0.00 0.95 -0.03 57 0 75 0
27NOV26 8.25 P 0.00 0.00 0.00 1.11 -0.04 57 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 1.30 -0.07 58 0 105 0
27NOV26 8.75 P 0.00 0.00 0.00 1.49 -0.04 58 0 6 0
27NOV26 9.00 P 0.00 0.00 0.00 1.69 -0.04 59 0 3 0
27NOV26 9.25 P 0.00 0.00 0.00 1.89 -0.07 58 0 2 0
27NOV26 9.50 P 0.00 0.00 0.00 2.11 -0.01 59 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.32 +0.01 58 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.55 -0.03 59 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.01 -0.03 59 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.47 -0.05 55 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.96 -0.04 56 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.46 -0.05 60 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.96 -0.04 65 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.02 -0.01 54 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 -0.01 57 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 -0.01 58 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 0.00 58 0 23 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 -0.01 57 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 0.17 -0.01 57 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 -0.02 57 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 -0.01 58 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 -0.02 57 0 1,136 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 -0.02 57 0 117 0
30DEC26 7.00 P 0.00 0.00 0.00 0.56 -0.02 56 0 138 0
30DEC26 7.25 P 0.00 0.00 0.00 0.68 -0.02 57 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.80 -0.03 56 0 33 0
30DEC26 7.75 P 0.00 0.00 0.00 0.94 -0.03 56 0 61 0
30DEC26 8.00 P 0.00 0.00 0.00 1.09 -0.05 56 0 391 0
30DEC26 8.25 P 0.00 0.00 0.00 1.26 -0.03 56 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 -0.04 56 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.62 -0.03 57 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.81 -0.04 57 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 2.01 -0.04 57 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 2.21 -0.05 58 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 2.42 -0.06 58 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.64 -0.03 58 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.08 -0.04 58 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.54 -0.03 59 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.02 -0.02 61 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.48 -0.04 58 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.97 -0.04 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.46 -0.03 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.96 -0.03 62 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.47 -0.02 69 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.97 -0.02 73 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.46 -0.03 71 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.96 -0.05 74 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.46 -0.04 77 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.96 -0.03 80 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.47 -0.02 87 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.96 -0.03 85 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.46 -0.05 87 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.98 -0.01 98 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.48 -0.01 101 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.96 -0.03 94 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.46 -0.03 97 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.46 -0.03 101 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.47 -0.03 110 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 -0.01 56 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.11 -0.01 56 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 -0.01 57 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.14 -0.01 56 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.16 -0.01 56 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.18 -0.01 56 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.23 -0.02 56 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.29 -0.02 56 0 15 0
30MAR27 5.75 P 0.00 0.00 0.00 0.37 -0.02 57 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.45 -0.02 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.54 -0.01 57 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.63 -0.02 56 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.73 -0.03 56 0 32 0
30MAR27 7.00 P 0.00 0.00 0.00 0.85 -0.02 56 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 0.97 -0.03 55 0 19 0
30MAR27 7.50 P 0.00 0.00 0.00 1.10 -0.03 55 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 1.24 -0.03 55 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 1.39 -0.03 55 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.59 +0.01 57 0 16 0
30MAR27 8.50 P 0.00 0.00 0.00 1.73 -0.05 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.90 -0.03 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.09 0.00 56 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 2.28 -0.04 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.46 -0.03 56 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.66 0.00 56 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.86 -0.05 56 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.27 -0.06 56 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.70 -0.01 56 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 4.14 -0.06 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.59 -0.04 56 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.06 -0.02 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.53 -0.02 57 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.99 -0.01 55 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 6.48 -0.01 56 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.97 -0.05 57 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.17 -0.01 56 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.19 0.00 56 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.21 0.00 56 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.23 -0.01 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.25 -0.01 56 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.28 0.00 56 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.30 -0.01 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.37 -0.01 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.45 -0.01 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.54 -0.01 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.63 -0.01 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.73 0.00 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.83 -0.01 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.94 -0.01 55 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.06 -0.01 55 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.19 -0.01 55 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.32 -0.01 55 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.46 -0.02 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.61 -0.02 54 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.77 -0.02 55 0 15 0
29JUN27 8.50 P 0.00 0.00 0.00 1.94 -0.05 55 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 2.11 -0.02 55 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.29 -0.02 55 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.47 -0.02 55 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.66 -0.03 55 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.84 -0.03 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.04 -0.03 55 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.43 -0.05 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.86 -0.03 56 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 4.27 -0.04 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.70 -0.04 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.14 -0.07 54 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.43 -0.01 56 0 1 0
29SEP27 5.25 P 0.00 0.00 0.00 0.51 -0.01 57 0 1 0
29SEP27 5.50 P 0.00 0.00 0.00 0.59 -0.02 56 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.70 -0.01 57 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.79 -0.01 56 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 0.91 +0.01 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.02 +0.01 56 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 1.13 0.00 56 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.24 -0.02 55 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.38 -0.01 55 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.51 -0.02 55 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.66 -0.02 55 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.81 -0.02 55 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.97 -0.02 55 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.13 -0.02 55 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 2.31 -0.02 55 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.48 -0.02 55 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.66 -0.03 55 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 2.84 -0.03 55 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.03 -0.02 55 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.22 -0.02 55 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.61 -0.03 55 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.01 -0.03 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.42 -0.04 55 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.85 -0.03 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.28 -0.03 55 0 0 0
TOTAL PUT 185 11,085 -4,358
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$ 44.420
29SEP26 33.00 C 0.00 0.00 0.00 11.42 +0.52 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.42 +0.52 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.42 +0.52 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.42 +0.52 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.42 +0.52 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.42 +0.52 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.42 +0.52 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.42 +0.52 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.42 +0.51 0 0 0 -15
29SEP26 42.00 C 0.00 0.00 0.00 2.42 +0.49 0 0 0 -207
29SEP26 43.00 C 0.00 0.00 0.00 1.42 +0.37 0 0 0 -325
29SEP26 44.00 C 0.62 1.18 0.62 0.42 +0.01 0 25 0 -136
29SEP26 45.00 C 0.18 0.22 0.18 0.00 -0.11 0 30 356 -30
29SEP26 46.00 C 0.08 0.10 0.08 0.00 -0.02 0 129 580 +129
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 676 0
29SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 375 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,296 0
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 11.43 +0.52 111 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 10.93 +0.52 105 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 10.43 +0.52 99 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 9.93 +0.52 94 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 9.43 +0.52 88 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 8.93 +0.52 82 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 8.43 +0.52 77 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 7.93 +0.52 71 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 7.43 +0.52 66 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 6.93 +0.52 61 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 6.43 +0.52 55 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 5.93 +0.51 50 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 5.43 +0.51 45 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 4.93 +0.50 39 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 4.43 +0.49 33 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 3.94 +0.48 47 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 3.45 +0.46 46 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 2.96 +0.41 43 0 30 0
02OCT26 42.00 C 0.00 0.00 0.00 2.50 +0.37 45 0 82 0
02OCT26 42.50 C 0.00 0.00 0.00 2.06 +0.37 45 0 79 0
02OCT26 43.00 C 0.00 0.00 0.00 1.67 +0.32 47 0 75 0
02OCT26 43.50 C 1.59 1.59 1.48 1.29 +0.24 46 32 92 +2
02OCT26 44.00 C 1.24 1.24 1.00 0.93 +0.13 43 99 144 +39
02OCT26 44.50 C 1.06 1.06 0.68 0.70 +0.11 45 58 118 +50
02OCT26 45.00 C 0.85 0.85 0.52 0.49 +0.06 45 40 57 +15
02OCT26 45.50 C 0.41 0.41 0.41 0.33 +0.03 45 12 12 +12
02OCT26 46.00 C 0.00 0.00 0.00 0.21 0.00 45 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.13 -0.01 45 0 111 0
02OCT26 47.00 C 0.22 0.22 0.22 0.08 -0.01 46 30 30 +30
02OCT26 47.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 0.01 - 116 0 0 -
09OCT26 33.00 C 0.00 0.00 0.00 11.45 +0.52 63 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 10.95 +0.52 59 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 10.45 +0.51 55 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 9.95 +0.51 51 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 9.45 +0.51 47 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 8.95 +0.50 43 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 8.45 +0.51 37 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 7.95 +0.51 0 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 7.45 +0.51 0 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 6.96 +0.51 43 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 6.46 +0.50 40 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 5.97 +0.50 41 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 5.48 +0.49 40 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 4.99 +0.46 39 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 4.52 +0.45 40 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 4.06 +0.43 40 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 3.61 +0.40 40 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 3.18 +0.37 40 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 2.77 +0.34 40 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 2.38 +0.36 39 0 24 0
09OCT26 43.00 C 0.00 0.00 0.00 2.05 +0.34 40 0 30 0
09OCT26 43.50 C 0.00 0.00 0.00 1.72 +0.29 40 0 0 0
09OCT26 44.00 C 1.60 1.84 1.60 1.42 +0.23 40 45 45 +30
09OCT26 44.50 C 1.52 1.66 1.52 1.17 +0.20 40 60 75 +60
09OCT26 45.00 C 1.10 1.38 1.10 0.94 +0.16 40 54 37 +37
09OCT26 45.50 C 0.90 1.04 0.90 0.76 +0.14 40 26 56 +26
09OCT26 46.00 C 0.60 0.60 0.60 0.60 +0.10 40 40 40 +36
09OCT26 46.50 C 0.51 0.55 0.51 0.46 +0.06 40 30 30 +30
09OCT26 47.00 C 0.00 0.00 0.00 0.35 +0.04 40 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 0.26 +0.02 40 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 0.20 +0.02 40 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
09OCT26 58.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 11.51 +0.52 41 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.51 +0.46 36 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.58 +0.54 46 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.60 +0.56 43 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.59 +0.46 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.66 +0.44 38 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.76 +0.40 37 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 4.91 +0.36 37 0 8 0
29OCT26 41.00 C 0.00 0.00 0.00 4.11 +0.31 37 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 3.39 +0.26 37 0 194 0
29OCT26 43.00 C 2.82 2.84 2.77 2.77 +0.31 38 60 391 0
29OCT26 44.00 C 2.42 2.47 2.13 2.20 +0.24 38 64 273 -13
29OCT26 45.00 C 1.92 2.14 1.66 1.70 +0.17 37 45 154 -9
29OCT26 46.00 C 1.29 1.34 1.28 1.31 +0.13 37 70 711 -10
29OCT26 47.00 C 1.17 1.17 0.95 1.00 +0.11 38 1,800 820 -1,050
29OCT26 48.00 C 0.00 0.00 0.00 0.74 +0.07 38 0 283 0
29OCT26 49.00 C 0.00 0.00 0.00 0.54 +0.04 38 0 213 0
29OCT26 50.00 C 0.00 0.00 0.00 0.38 +0.01 38 0 101 0
29OCT26 52.50 C 0.00 0.00 0.00 0.15 0.00 38 0 348 0
29OCT26 55.00 C 0.00 0.00 0.00 0.06 0.00 38 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 0.00 38 0 309 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 11.77 +0.50 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.83 +0.44 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.91 +0.34 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.02 +0.42 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.08 +0.39 42 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.26 +0.36 42 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 6.49 +0.34 42 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.76 +0.31 42 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.08 +0.28 42 0 66 0
27NOV26 42.00 C 0.00 0.00 0.00 4.45 +0.37 42 0 120 0
27NOV26 43.00 C 0.00 0.00 0.00 3.90 +0.35 43 0 165 0
27NOV26 44.00 C 3.46 3.46 3.46 3.37 +0.30 43 1 166 +1
27NOV26 45.00 C 3.26 3.26 2.98 2.88 +0.24 42 19 418 -15
27NOV26 46.00 C 0.00 0.00 0.00 2.48 +0.23 43 0 142 0
27NOV26 47.00 C 2.40 2.40 2.40 2.11 +0.19 43 9 210 0
27NOV26 48.00 C 0.00 0.00 0.00 1.80 +0.18 43 0 189 0
27NOV26 49.00 C 0.00 0.00 0.00 1.52 +0.16 43 0 266 0
27NOV26 50.00 C 0.00 0.00 0.00 1.24 +0.10 42 0 367 0
27NOV26 52.50 C 0.00 0.00 0.00 0.79 +0.06 43 0 405 0
27NOV26 55.00 C 0.56 0.67 0.56 0.46 +0.01 42 30 259 +15
27NOV26 57.50 C 0.46 0.46 0.46 0.28 +0.01 43 15 148 0
27NOV26 60.00 C 0.00 0.00 0.00 0.16 0.00 43 0 323 0
27NOV26 62.50 C 0.00 0.00 0.00 0.09 0.00 43 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 0.00 43 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.98 +0.42 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.09 +0.43 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.22 +0.35 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.37 +0.32 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.56 +0.36 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.73 +0.38 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.00 +0.35 41 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 6.31 +0.33 41 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 5.67 +0.31 41 0 65 0
30DEC26 42.00 C 0.00 0.00 0.00 5.07 +0.36 41 0 116 0
30DEC26 43.00 C 0.00 0.00 0.00 4.55 +0.38 41 0 145 0
30DEC26 44.00 C 4.00 4.11 4.00 4.03 +0.31 41 30 195 +30
30DEC26 45.00 C 3.53 3.61 3.53 3.56 +0.31 41 37 106 +26
30DEC26 46.00 C 0.00 0.00 0.00 3.14 +0.28 41 0 600 0
30DEC26 47.00 C 0.00 0.00 0.00 2.75 +0.24 41 0 1,471 0
30DEC26 48.00 C 0.00 0.00 0.00 2.41 +0.21 41 0 189 0
30DEC26 49.00 C 0.00 0.00 0.00 2.11 +0.19 41 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 1.82 +0.14 41 0 209 0
30DEC26 52.50 C 0.00 0.00 0.00 1.28 +0.12 41 0 53 0
30DEC26 55.00 C 0.00 0.00 0.00 0.87 +0.08 41 0 104 0
30DEC26 57.50 C 0.72 0.72 0.72 0.56 +0.02 41 45 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.38 +0.02 41 0 58 0
30DEC26 62.50 C 0.42 0.42 0.42 0.25 +0.02 41 15 225 +15
30DEC26 65.00 C 0.33 0.35 0.33 0.16 +0.01 41 30 120 +30
30DEC26 67.50 C 0.27 0.27 0.27 0.10 0.00 41 15 90 +15
30MAR27 33.00 C 0.00 0.00 0.00 12.87 +0.54 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.09 +0.32 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.29 +0.32 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.54 +0.31 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.81 +0.30 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.12 +0.30 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.45 +0.34 41 0 14 0
30MAR27 40.00 C 0.00 0.00 0.00 7.71 +0.18 40 0 21 0
30MAR27 41.00 C 0.00 0.00 0.00 7.13 +0.16 40 0 11 0
30MAR27 42.00 C 0.00 0.00 0.00 6.58 +0.23 40 0 1,093 0
30MAR27 43.00 C 0.00 0.00 0.00 6.13 +0.41 41 0 1,308 0
30MAR27 44.00 C 0.00 0.00 0.00 5.64 +0.38 41 0 710 0
30MAR27 45.00 C 0.00 0.00 0.00 5.18 +0.35 41 0 725 0
30MAR27 46.00 C 0.00 0.00 0.00 4.75 +0.32 41 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 4.36 +0.30 41 0 412 0
30MAR27 48.00 C 0.00 0.00 0.00 4.00 +0.29 41 0 396 0
30MAR27 49.00 C 0.00 0.00 0.00 3.66 +0.26 41 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 3.34 +0.23 41 0 14 0
30MAR27 52.50 C 0.00 0.00 0.00 2.68 +0.20 41 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 2.10 +0.17 41 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.64 +0.18 41 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.24 +0.08 40 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 0.96 +0.09 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.74 +0.05 40 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.57 +0.05 40 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 13.36 +0.75 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.61 +0.74 45 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.89 +0.54 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.20 +0.53 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.52 +0.49 44 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.87 +0.63 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.27 +0.36 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.67 +0.34 43 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.12 +0.31 43 0 23 0
29JUN27 42.00 C 0.00 0.00 0.00 7.60 +0.39 43 0 500 0
29JUN27 43.00 C 0.00 0.00 0.00 7.09 +0.34 43 0 536 0
29JUN27 44.00 C 0.00 0.00 0.00 6.63 +0.32 42 0 45 0
29JUN27 45.00 C 0.00 0.00 0.00 6.20 +0.30 42 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 5.77 +0.25 42 0 470 0
29JUN27 47.00 C 0.00 0.00 0.00 5.38 +0.22 42 0 455 0
29JUN27 48.00 C 5.59 5.59 5.59 5.02 +0.21 42 22 277 +2
29JUN27 49.00 C 0.00 0.00 0.00 4.68 +0.22 42 0 530 0
29JUN27 50.00 C 0.00 0.00 0.00 4.33 +0.18 42 0 325 0
29JUN27 52.50 C 0.00 0.00 0.00 3.64 +0.18 42 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.02 +0.13 42 0 61 0
29JUN27 57.50 C 0.00 0.00 0.00 2.50 +0.12 42 0 32 0
29JUN27 60.00 C 0.00 0.00 0.00 2.09 +0.10 42 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.66 +0.07 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.39 +0.07 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.14 +0.05 41 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 13.58 +0.43 41 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.88 +0.39 41 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.24 +0.39 41 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.60 +0.39 41 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.99 +0.36 41 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.43 +0.35 41 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.87 +0.35 41 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.32 +0.04 41 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.85 +0.06 41 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.37 +0.07 41 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.13 +0.30 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.70 +0.28 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.29 +0.28 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.88 +0.27 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.47 +0.24 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.13 +0.23 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.80 +0.23 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.47 +0.23 42 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.73 +0.19 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.07 +0.19 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.52 +0.25 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.93 +0.14 41 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.54 +0.11 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.18 +0.12 41 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.88 +0.09 41 0 0 0
TOTAL CALL 3,017 25,381 -1,180
29SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 500 0
29SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 935 0
29SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 709 0
29SEP26 44.00 P 0.13 0.13 0.04 0.00 -0.53 0 305 437 +189
29SEP26 45.00 P 0.00 0.00 0.00 0.58 -0.63 0 0 0 -146
29SEP26 46.00 P 0.00 0.00 0.00 1.58 -0.54 0 0 0 -240
29SEP26 47.00 P 0.00 0.00 0.00 2.58 -0.52 0 0 0 -498
29SEP26 48.00 P 0.00 0.00 0.00 3.58 -0.52 0 0 0 -30
29SEP26 49.00 P 0.00 0.00 0.00 4.58 -0.52 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.58 -0.52 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.08 -0.52 0 0 0 -12
29SEP26 55.00 P 0.00 0.00 0.00 10.58 -0.52 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.08 -0.68 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.58 -0.68 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.08 -0.52 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.58 -0.52 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.08 -0.52 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 86 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 74 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 0.01 -0.04 47 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 0.02 -0.06 46 0 15 0
02OCT26 41.50 P 0.00 0.00 0.00 0.04 -0.09 46 0 62 0
02OCT26 42.00 P 0.06 0.06 0.06 0.07 -0.15 45 24 28 +5
02OCT26 42.50 P 0.00 0.00 0.00 0.13 -0.21 45 0 47 0
02OCT26 43.00 P 0.00 0.00 0.00 0.22 -0.27 45 0 89 0
02OCT26 43.50 P 0.24 0.24 0.21 0.35 -0.34 45 30 39 -6
02OCT26 44.00 P 0.00 0.00 0.00 0.52 -0.42 44 0 67 0
02OCT26 44.50 P 0.49 0.80 0.49 0.75 -0.49 44 120 135 +98
02OCT26 45.00 P 0.93 1.10 0.88 1.05 -0.52 45 135 120 +120
02OCT26 45.50 P 1.09 1.21 1.09 1.40 -0.50 45 75 60 +60
02OCT26 46.00 P 1.57 1.57 1.57 1.83 -0.47 49 15 15 +15
02OCT26 46.50 P 0.00 0.00 0.00 2.20 -0.53 45 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 2.64 -0.54 44 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 3.11 -0.53 44 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 3.59 -0.53 43 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 4.09 -0.52 47 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 4.58 -0.52 0 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 5.08 -0.52 0 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 5.58 -0.52 0 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 6.58 -0.52 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 7.58 -0.52 0 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 8.58 -0.52 0 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 9.58 -0.52 0 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 10.58 -0.52 0 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 11.58 -0.52 0 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 12.58 -0.52 0 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 13.58 - 0 0 0 -
09OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 0.05 -0.04 41 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 0.07 -0.07 40 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 0.11 -0.09 40 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 0.16 -0.12 40 0 0 0
09OCT26 41.50 P 0.21 0.21 0.21 0.23 -0.15 40 8 8 +8
09OCT26 42.00 P 0.31 0.31 0.31 0.32 -0.19 40 100 100 +100
09OCT26 42.50 P 0.00 0.00 0.00 0.44 -0.23 40 0 15 0
09OCT26 43.00 P 0.00 0.00 0.00 0.58 -0.27 40 0 30 0
09OCT26 43.50 P 0.00 0.00 0.00 0.75 -0.32 40 0 28 0
09OCT26 44.00 P 0.00 0.00 0.00 0.95 -0.37 39 0 16 0
09OCT26 44.50 P 0.88 0.88 0.87 1.19 -0.42 39 29 59 +29
09OCT26 45.00 P 1.12 1.12 1.08 1.47 -0.46 39 30 45 +30
09OCT26 45.50 P 1.50 1.53 1.33 1.79 -0.42 40 54 54 +54
09OCT26 46.00 P 1.78 1.84 1.66 2.13 -0.44 40 45 45 +45
09OCT26 46.50 P 2.09 2.09 2.09 2.50 -0.46 40 15 15 +15
09OCT26 47.00 P 0.00 0.00 0.00 2.89 -0.48 40 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 3.30 -0.50 39 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 3.74 -0.50 40 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 4.19 -0.51 40 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 4.65 -0.51 39 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 5.13 -0.51 40 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 5.61 -0.51 40 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 6.59 -0.52 41 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 7.58 -0.52 0 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 8.58 -0.52 0 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 9.58 -0.52 0 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 10.58 -0.52 0 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 11.58 -0.52 0 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 12.58 - 0 0 0 -
09OCT26 58.00 P 0.00 0.00 0.00 13.58 - 0 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 144 0
29OCT26 36.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 156 0
29OCT26 37.00 P 0.00 0.00 0.00 0.08 -0.06 37 0 234 0
29OCT26 38.00 P 0.00 0.00 0.00 0.15 -0.08 38 0 153 0
29OCT26 39.00 P 0.00 0.00 0.00 0.25 -0.12 38 0 270 0
29OCT26 40.00 P 0.00 0.00 0.00 0.40 -0.16 38 0 135 0
29OCT26 41.00 P 0.00 0.00 0.00 0.61 -0.21 38 0 204 0
29OCT26 42.00 P 0.80 0.80 0.80 0.89 -0.25 38 15 125 +15
29OCT26 43.00 P 1.01 1.01 1.01 1.22 -0.33 37 15 357 +15
29OCT26 44.00 P 1.50 1.75 1.50 1.65 -0.39 37 53 457 +15
29OCT26 45.00 P 2.08 2.08 2.08 2.19 -0.46 37 15 188 0
29OCT26 46.00 P 2.54 2.54 2.54 2.79 -0.42 37 15 125 -15
29OCT26 47.00 P 0.00 0.00 0.00 3.46 -0.46 37 0 255 0
29OCT26 48.00 P 0.00 0.00 0.00 4.21 -0.48 37 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 5.01 -0.50 37 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 5.86 -0.51 37 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 8.15 -0.55 37 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 10.58 -0.55 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.08 -0.68 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.58 -0.68 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.08 -0.52 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.58 -0.52 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 23.08 -0.52 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.11 -0.04 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.17 -0.05 43 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.24 -0.08 42 0 15 0
27NOV26 36.00 P 0.00 0.00 0.00 0.35 -0.11 42 0 90 0
27NOV26 37.00 P 0.00 0.00 0.00 0.50 -0.12 43 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 0.69 -0.14 43 0 180 0
27NOV26 39.00 P 0.00 0.00 0.00 0.91 -0.18 43 0 441 0
27NOV26 40.00 P 0.00 0.00 0.00 1.18 -0.22 43 0 260 0
27NOV26 41.00 P 0.00 0.00 0.00 1.50 -0.24 43 0 356 0
27NOV26 42.00 P 0.00 0.00 0.00 1.85 -0.28 42 0 272 0
27NOV26 43.00 P 0.00 0.00 0.00 2.26 -0.32 42 0 408 0
27NOV26 44.00 P 0.00 0.00 0.00 2.73 -0.36 42 0 381 0
27NOV26 45.00 P 0.00 0.00 0.00 3.25 -0.40 42 0 286 0
27NOV26 46.00 P 0.00 0.00 0.00 3.82 -0.31 42 0 495 0
27NOV26 47.00 P 0.00 0.00 0.00 4.47 -0.40 42 0 546 0
27NOV26 48.00 P 0.00 0.00 0.00 5.14 -0.43 42 0 539 0
27NOV26 49.00 P 0.00 0.00 0.00 5.86 -0.44 42 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 6.62 -0.45 42 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 8.68 -0.45 43 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 10.88 -0.46 43 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 13.19 -0.57 42 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 15.59 -0.67 40 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.08 -0.52 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.58 -0.52 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 23.08 -0.52 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.25 -0.05 41 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 0.35 -0.06 41 0 113 0
30DEC26 35.00 P 0.53 0.53 0.53 0.48 -0.08 41 32 156 +32
30DEC26 36.00 P 0.00 0.00 0.00 0.63 -0.11 41 0 132 0
30DEC26 37.00 P 0.00 0.00 0.00 0.83 -0.12 41 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 1.06 -0.15 41 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 1.33 -0.17 41 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 1.64 -0.20 41 0 62 0
30DEC26 41.00 P 0.00 0.00 0.00 1.97 -0.25 41 0 149 0
30DEC26 42.00 P 0.00 0.00 0.00 2.36 -0.27 41 0 147 0
30DEC26 43.00 P 0.00 0.00 0.00 2.79 -0.31 41 0 362 0
30DEC26 44.00 P 2.99 3.21 2.99 3.27 -0.34 40 71 492 +39
30DEC26 45.00 P 0.00 0.00 0.00 3.79 -0.38 40 0 121 0
30DEC26 46.00 P 0.00 0.00 0.00 4.35 -0.34 40 0 126 0
30DEC26 47.00 P 0.00 0.00 0.00 5.00 -0.35 41 0 58 0
30DEC26 48.00 P 0.00 0.00 0.00 5.65 -0.22 41 0 56 0
30DEC26 49.00 P 0.00 0.00 0.00 6.35 -0.34 41 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 7.06 -0.35 40 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 9.06 -0.39 41 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 11.18 -0.47 41 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 13.42 -0.35 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.73 -0.53 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.12 -0.48 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.60 -0.50 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.08 -0.52 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.77 -0.07 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.97 -0.06 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.21 -0.07 41 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.47 -0.09 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.75 -0.09 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.04 -0.15 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.36 -0.18 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.71 -0.22 40 0 30 0
30MAR27 41.00 P 3.03 3.03 3.03 3.10 -0.25 40 15 15 0
30MAR27 42.00 P 0.00 0.00 0.00 3.53 -0.27 40 0 1,000 0
30MAR27 43.00 P 0.00 0.00 0.00 4.00 -0.30 40 0 1,329 0
30MAR27 44.00 P 0.00 0.00 0.00 4.50 -0.32 40 0 410 0
30MAR27 45.00 P 0.00 0.00 0.00 5.04 -0.36 40 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 5.64 -0.37 40 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 6.23 -0.40 40 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 6.87 -0.26 40 0 390 0
30MAR27 49.00 P 0.00 0.00 0.00 7.54 -0.26 40 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 8.23 -0.34 40 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 10.07 -0.36 40 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 12.03 -0.21 41 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 14.11 -0.33 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.28 -0.36 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.50 -0.56 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.82 -0.46 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.17 -0.66 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.60 -0.08 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.84 -0.12 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.13 -0.08 41 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.47 -0.09 41 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 2.76 -0.17 41 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 3.11 -0.20 40 0 30 0
29JUN27 39.00 P 3.33 3.33 3.33 3.52 -0.21 40 15 30 +15
29JUN27 40.00 P 0.00 0.00 0.00 3.93 -0.24 40 0 26 0
29JUN27 41.00 P 0.00 0.00 0.00 4.39 -0.24 40 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 4.88 -0.24 40 0 500 0
29JUN27 43.00 P 0.00 0.00 0.00 5.37 -0.27 40 0 500 0
29JUN27 44.00 P 0.00 0.00 0.00 5.91 -0.28 40 0 23 0
29JUN27 45.00 P 0.00 0.00 0.00 6.47 -0.30 40 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.03 -0.33 40 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 7.64 -0.35 40 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 8.27 -0.30 39 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 8.92 -0.29 39 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 9.60 -0.28 39 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 11.39 -0.25 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.27 -0.24 39 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 15.25 -0.53 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.31 -0.43 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.44 -0.56 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.61 -0.59 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.84 -0.76 38 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.14 -0.14 41 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.43 -0.14 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.74 -0.15 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.07 -0.15 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.43 -0.18 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.85 -0.16 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.26 -0.17 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.70 -0.20 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.19 -0.20 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.68 -0.26 40 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.18 -0.22 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.73 -0.26 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.30 -0.24 40 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.87 -0.32 40 0 8 0
29SEP27 47.00 P 0.00 0.00 0.00 8.44 -0.37 40 0 9 0
29SEP27 48.00 P 0.00 0.00 0.00 9.08 -0.29 40 0 17 0
29SEP27 49.00 P 0.00 0.00 0.00 9.72 -0.60 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.37 -0.62 39 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.44 -0.09 41 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.28 -0.35 41 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.23 -0.37 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.22 -0.39 41 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.31 -0.41 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.43 -0.42 41 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 24.62 -0.44 41 0 0 0
TOTAL PUT 1,231 21,821 -48
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$ 7.555
29SEP26 4.70 C 0.00 0.00 0.00 2.86 -0.09 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.76 -0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.66 -0.09 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.56 -0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.31 -0.09 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.06 -0.09 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.81 -0.09 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.56 -0.09 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.31 -0.09 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.81 -0.07 0 0 0 -15
29SEP26 7.00 C 0.00 0.00 0.00 0.56 -0.07 0 0 0 -29
29SEP26 7.25 C 0.00 0.00 0.00 0.31 -0.07 0 0 0 -16
29SEP26 7.50 C 0.08 0.08 0.08 0.06 -0.09 0 5 0 -19
29SEP26 7.75 C 0.00 0.00 0.00 0.00 -0.02 0 0 33 0
29SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29SEP26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.87 -0.08 124 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.77 -0.08 120 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.67 -0.08 115 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.57 -0.08 111 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.32 -0.08 100 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.07 -0.08 89 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.82 -0.08 79 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.57 -0.08 69 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.32 -0.08 60 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.06 -0.07 41 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.81 -0.07 32 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.56 -0.08 24 0 24 0
29OCT26 7.25 C 0.00 0.00 0.00 0.33 -0.07 24 0 76 0
29OCT26 7.50 C 0.18 0.18 0.17 0.17 -0.04 25 45 180 +45
29OCT26 7.75 C 0.00 0.00 0.00 0.08 -0.02 25 0 52 0
29OCT26 8.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 2 0
29OCT26 8.25 C 0.02 0.02 0.02 0.02 0.00 27 15 15 +15
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.78 -0.07 97 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.68 -0.07 94 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.58 -0.07 90 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.33 -0.07 82 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.08 -0.07 73 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.83 -0.07 65 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.58 -0.07 57 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.33 -0.07 50 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.06 -0.07 33 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.82 -0.07 32 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.57 -0.07 24 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.39 -0.05 26 0 101 0
27NOV26 7.50 C 0.27 0.27 0.27 0.26 -0.03 26 5 49 0
27NOV26 7.75 C 0.18 0.18 0.18 0.17 -0.02 26 15 183 +15
27NOV26 8.00 C 0.12 0.12 0.12 0.11 -0.01 27 15 69 0
27NOV26 8.25 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.88 -0.07 82 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.78 -0.07 79 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.68 -0.07 76 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.58 -0.07 73 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.33 -0.07 66 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.08 -0.07 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.83 -0.07 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.58 -0.07 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.33 -0.07 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.06 -0.07 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.82 -0.07 26 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 -0.06 24 0 42 0
30DEC26 7.25 C 0.00 0.00 0.00 0.46 -0.02 26 0 55 0
30DEC26 7.50 C 0.34 0.34 0.34 0.33 -0.03 25 15 126 +15
30DEC26 7.75 C 0.24 0.24 0.24 0.24 -0.02 26 15 86 -15
30DEC26 8.00 C 0.18 0.18 0.17 0.16 -0.02 25 30 109 +30
30DEC26 8.25 C 0.12 0.12 0.12 0.11 -0.01 25 45 55 +30
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 26 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 26 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.88 -0.07 58 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.78 -0.07 55 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.68 -0.07 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.58 -0.07 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.33 -0.07 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.08 -0.07 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.83 -0.07 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.58 -0.07 32 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.33 -0.07 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.09 -0.06 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.91 -0.04 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.75 -0.03 24 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.62 -0.01 25 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 -0.02 25 0 50 0
30MAR27 7.75 C 0.00 0.00 0.00 0.40 -0.01 25 0 45 0
30MAR27 8.00 C 0.00 0.00 0.00 0.31 -0.01 25 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.24 -0.01 25 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 0.00 24 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30MAR27 9.00 C 0.15 0.15 0.15 0.10 0.00 24 15 27 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 0.00 25 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.88 -0.07 45 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.78 -0.07 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.68 -0.07 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.58 -0.07 40 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.33 -0.07 36 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.08 -0.07 32 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.83 -0.07 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.60 -0.07 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.41 -0.05 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.20 -0.06 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.03 -0.05 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.87 -0.04 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.73 -0.04 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.61 -0.03 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.51 -0.02 24 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.42 -0.02 24 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.35 -0.02 24 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.30 0.00 25 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.23 -0.01 24 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.19 -0.02 24 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.58 -0.07 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.33 -0.07 29 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.08 -0.07 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.84 -0.07 22 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.62 -0.07 21 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.44 -0.05 22 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.27 -0.05 23 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.12 -0.04 23 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.97 -0.04 23 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.85 -0.03 24 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.73 -0.03 24 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.63 -0.02 24 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.54 -0.02 24 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.46 -0.01 24 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.27 -0.01 24 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
TOTAL CALL 220 2,246 +56
29SEP26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29SEP26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29SEP26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29SEP26 7.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 443 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 +0.06 0 0 0 -76
29SEP26 8.00 P 0.00 0.00 0.00 0.45 +0.08 0 0 0 -5
29SEP26 8.25 P 0.00 0.00 0.00 0.70 +0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.95 +0.08 0 0 0 -150
29SEP26 8.75 P 0.00 0.00 0.00 1.20 +0.08 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.45 +0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.70 +0.08 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.95 +0.08 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.20 +0.08 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.45 +0.08 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.95 +0.08 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.45 +0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.95 +0.08 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.45 +0.08 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 70 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 59 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.08 +0.03 25 0 59 0
29OCT26 7.25 P 0.00 0.00 0.00 0.16 +0.03 24 0 119 0
29OCT26 7.50 P 0.27 0.27 0.27 0.30 +0.06 25 15 140 +15
29OCT26 7.75 P 0.00 0.00 0.00 0.47 +0.05 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.69 +0.07 26 0 5 0
29OCT26 8.25 P 0.00 0.00 0.00 0.92 +0.07 26 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.16 +0.07 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.39 +0.07 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.64 +0.07 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.90 +0.08 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.15 +0.08 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.40 +0.08 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.65 +0.08 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 37 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 57 0
27NOV26 6.75 P 0.00 0.00 0.00 0.09 +0.03 26 0 45 0
27NOV26 7.00 P 0.13 0.13 0.13 0.15 +0.03 25 15 30 +15
27NOV26 7.25 P 0.00 0.00 0.00 0.25 +0.04 26 0 103 0
27NOV26 7.50 P 0.00 0.00 0.00 0.38 +0.05 25 0 66 0
27NOV26 7.75 P 0.00 0.00 0.00 0.55 +0.06 26 0 21 0
27NOV26 8.00 P 0.00 0.00 0.00 0.74 +0.06 26 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.95 +0.07 26 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.18 +0.07 27 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.41 +0.08 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.66 +0.09 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.90 +0.08 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.15 +0.08 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.40 +0.08 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.65 +0.08 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 25 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 +0.01 25 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 +0.02 26 0 57 0
30DEC26 6.75 P 0.13 0.13 0.13 0.12 +0.02 24 15 117 -15
30DEC26 7.00 P 0.20 0.20 0.20 0.20 +0.03 25 15 323 -15
30DEC26 7.25 P 0.00 0.00 0.00 0.30 +0.04 24 0 141 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 +0.05 24 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 +0.06 25 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.78 +0.07 25 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.98 +0.08 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.19 +0.07 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.43 +0.08 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.66 +0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.90 +0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.15 +0.08 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.40 +0.08 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.65 +0.08 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.15 +0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.65 +0.08 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.15 +0.08 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.65 +0.08 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 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 +0.01 25 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 25 0
30MAR27 6.25 P 0.11 0.11 0.11 0.10 +0.02 24 15 15 -15
30MAR27 6.50 P 0.00 0.00 0.00 0.15 +0.02 24 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.22 +0.03 24 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.30 +0.04 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.41 +0.05 24 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.54 +0.06 24 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.68 +0.06 23 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.86 +0.06 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.05 +0.07 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.25 +0.07 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.46 +0.08 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.68 +0.08 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.91 +0.08 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.16 +0.09 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.40 +0.08 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.65 +0.08 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.15 +0.08 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.65 +0.08 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.15 +0.08 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.65 +0.08 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 0.03 +0.01 25 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.08 +0.01 25 0 8 0
29JUN27 6.00 P 0.15 0.15 0.14 0.11 +0.01 24 30 30 +23
29JUN27 6.25 P 0.00 0.00 0.00 0.16 +0.01 24 0 104 0
29JUN27 6.50 P 0.00 0.00 0.00 0.23 +0.02 25 0 72 0
29JUN27 6.75 P 0.00 0.00 0.00 0.31 +0.03 25 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.41 +0.03 25 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.53 +0.04 25 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.66 +0.05 25 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.81 +0.05 25 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.98 +0.06 26 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.12 +0.05 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.35 +0.08 26 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.55 +0.08 26 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.76 +0.08 26 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.97 +0.08 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.19 +0.08 25 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.42 +0.09 25 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.65 +0.08 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.05 0.00 24 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.12 +0.02 25 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.16 +0.02 25 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.39 +0.04 25 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.49 +0.04 25 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.61 +0.05 25 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.74 +0.05 25 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.89 +0.06 25 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 1.02 +0.05 24 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.23 +0.07 26 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.41 +0.06 26 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.61 +0.06 26 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.82 +0.07 27 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.04 +0.07 27 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.27 +0.07 28 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.51 +0.08 30 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.74 +0.08 30 0 0 0
TOTAL PUT 105 2,710 -223
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$ 24.980
29SEP26 16.00 C 0.00 0.00 0.00 8.98 +0.28 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.48 +0.28 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.98 +0.28 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.48 +0.28 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.98 +0.28 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.48 +0.28 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.98 +0.28 0 0 0 -1
29SEP26 19.50 C 0.00 0.00 0.00 5.48 +0.28 0 0 0 0
29SEP26 20.00 C 4.88 4.88 4.88 4.98 +0.28 0 20 0 -230
29SEP26 21.00 C 0.00 0.00 0.00 3.98 +0.28 0 0 0 -210
29SEP26 22.00 C 2.90 2.90 2.90 2.98 +0.28 0 1 0 -196
29SEP26 23.00 C 0.00 0.00 0.00 1.98 +0.28 0 0 0 -136
29SEP26 24.00 C 0.00 0.00 0.00 0.98 +0.24 0 0 0 -704
29SEP26 25.00 C 0.09 0.09 0.02 0.00 -0.13 0 91 489 +39
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 545 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 727 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 892 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 549 0
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 344 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 8.52 +0.28 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.02 +0.28 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.52 +0.27 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.02 +0.27 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.48 +0.23 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.99 +0.28 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.50 +0.26 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.04 +0.29 35 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.07 +0.25 35 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.14 +0.21 34 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.30 +0.17 34 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.58 +0.11 34 0 19 0
29OCT26 25.00 C 0.00 0.00 0.00 1.00 +0.05 34 0 348 0
29OCT26 26.00 C 0.63 0.63 0.60 0.62 +0.03 35 45 226 +44
29OCT26 27.00 C 0.36 0.39 0.35 0.35 +0.01 35 153 361 +68
29OCT26 28.00 C 0.21 0.23 0.20 0.18 0.00 35 28 167 +8
29OCT26 29.00 C 0.00 0.00 0.00 0.09 0.00 35 0 221 0
29OCT26 30.00 C 0.08 0.08 0.08 0.04 -0.01 35 16 238 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 0.00 35 0 264 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 144 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 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 51 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 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 7.61 +0.36 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.12 +0.36 45 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.64 +0.36 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.16 +0.33 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.69 +0.33 42 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.23 +0.31 41 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.31 +0.21 39 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.61 +0.28 43 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.81 +0.15 40 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 2.12 +0.10 38 0 12 0
27NOV26 25.00 C 0.00 0.00 0.00 1.59 +0.07 38 0 367 0
27NOV26 26.00 C 1.21 1.21 1.21 1.18 +0.05 38 2 164 +2
27NOV26 27.00 C 0.93 0.93 0.93 0.86 +0.04 39 12 93 +12
27NOV26 28.00 C 0.00 0.00 0.00 0.62 +0.03 39 0 101 0
27NOV26 29.00 C 0.00 0.00 0.00 0.43 +0.03 39 0 104 0
27NOV26 30.00 C 0.33 0.33 0.33 0.29 +0.02 39 16 86 +6
27NOV26 31.00 C 0.00 0.00 0.00 0.19 +0.01 39 0 31 0
27NOV26 32.00 C 0.00 0.00 0.00 0.12 0.00 39 0 120 0
27NOV26 33.00 C 0.00 0.00 0.00 0.08 0.00 39 0 137 0
27NOV26 34.00 C 0.00 0.00 0.00 0.05 0.00 39 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 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 9.15 +0.37 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.67 +0.38 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.14 +0.32 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.66 +0.32 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.19 +0.31 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.73 +0.32 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.28 +0.29 39 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.83 +0.26 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.40 +0.26 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.59 +0.26 39 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 3.83 +0.17 39 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.07 +0.04 37 0 356 0
30DEC26 24.00 C 0.00 0.00 0.00 2.50 +0.05 38 0 352 0
30DEC26 25.00 C 2.04 2.04 2.04 2.02 +0.06 38 15 514 +15
30DEC26 26.00 C 1.58 1.58 1.58 1.58 +0.03 38 21 153 +21
30DEC26 27.00 C 1.26 1.26 1.24 1.24 +0.01 39 42 566 +42
30DEC26 28.00 C 0.00 0.00 0.00 0.99 +0.03 39 0 147 0
30DEC26 29.00 C 0.00 0.00 0.00 0.76 +0.03 39 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.57 +0.02 39 0 119 0
30DEC26 31.00 C 0.49 0.49 0.48 0.42 +0.01 39 92 211 +92
30DEC26 32.00 C 0.00 0.00 0.00 0.31 0.00 39 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 0.23 0.00 39 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.12 0.00 39 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 0.06 -0.01 39 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.05 0.00 40 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 41 0
30MAR27 16.00 C 0.00 0.00 0.00 9.37 +0.28 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.92 +0.28 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.48 +0.28 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 8.05 +0.28 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.62 +0.28 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.21 +0.27 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.80 +0.26 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.43 +0.28 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.04 +0.26 41 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.32 +0.24 41 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.66 +0.23 41 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 3.98 +0.07 39 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.51 +0.18 40 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.96 +0.17 39 0 5 0
30MAR27 26.00 C 2.53 2.56 2.53 2.56 +0.10 40 42 442 +37
30MAR27 27.00 C 2.16 2.16 2.16 2.16 +0.02 40 21 22 +21
30MAR27 28.00 C 0.00 0.00 0.00 1.87 +0.05 40 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 1.60 +0.06 40 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.35 +0.06 40 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.13 +0.04 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.95 +0.04 40 0 100 0
30MAR27 33.00 C 0.00 0.00 0.00 0.79 +0.03 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.66 +0.03 40 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 0.55 +0.03 40 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.45 +0.02 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.37 +0.01 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.31 +0.01 40 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.70 +0.31 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.28 +0.32 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.86 +0.30 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.46 +0.28 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.06 +0.29 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.66 +0.26 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.31 +0.28 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.95 +0.27 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.60 +0.25 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.92 +0.23 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.32 +0.22 42 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.70 +0.09 41 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.19 +0.14 41 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.77 +0.17 42 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.32 +0.10 41 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.95 +0.09 41 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.61 +0.06 41 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.32 +0.06 41 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.05 +0.07 41 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.80 +0.06 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.59 +0.06 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.38 +0.04 41 0 16 0
29JUN27 34.00 C 0.00 0.00 0.00 1.22 +0.04 41 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.06 +0.03 41 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 0.93 +0.03 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.82 +0.03 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.70 +0.02 41 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 8.88 +0.27 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.51 +0.26 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.16 +0.26 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.81 +0.25 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.47 +0.24 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.15 +0.24 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.47 +0.17 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.90 +0.16 42 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.39 +0.17 42 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.89 +0.15 42 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.44 +0.14 42 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.02 +0.11 42 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.65 +0.10 42 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.31 +0.03 42 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.99 +0.08 42 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.70 +0.06 42 0 20 0
29SEP27 31.00 C 0.00 0.00 0.00 2.44 +0.03 42 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.19 0.00 42 0 0 0
29SEP27 33.00 C 2.01 2.01 2.01 1.98 -0.01 42 100 100 +100
29SEP27 34.00 C 0.00 0.00 0.00 1.78 -0.01 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.60 -0.02 42 0 0 0
TOTAL CALL 717 12,968 -970
29SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 292 0
29SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 341 0
29SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 624 0
29SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 961 0
29SEP26 24.00 P 0.02 0.02 0.02 0.00 -0.04 0 1 1,192 -1
29SEP26 25.00 P 0.20 0.21 0.07 0.02 -0.41 0 29 0 -379
29SEP26 26.00 P 1.14 1.14 1.14 1.02 -0.28 0 50 0 -270
29SEP26 27.00 P 0.00 0.00 0.00 2.02 -0.28 0 0 0 -34
29SEP26 28.00 P 3.00 3.00 3.00 3.02 -0.28 0 4 0 -165
29SEP26 29.00 P 0.00 0.00 0.00 4.02 -0.28 0 0 0 -30
29SEP26 30.00 P 0.00 0.00 0.00 5.02 -0.31 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.02 -0.31 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.02 -0.31 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.02 -0.31 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.02 -0.31 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.02 -0.31 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.02 -0.31 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.02 -0.31 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.02 -0.31 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.02 -0.31 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.02 -0.31 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.02 -0.31 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.02 -0.31 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.02 -0.31 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.02 -0.31 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.02 -0.31 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.02 -0.31 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 72 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 263 0
29OCT26 21.00 P 0.00 0.00 0.00 0.04 -0.03 35 0 355 0
29OCT26 22.00 P 0.00 0.00 0.00 0.11 -0.07 35 0 345 0
29OCT26 23.00 P 0.32 0.32 0.31 0.27 -0.12 35 42 178 +42
29OCT26 24.00 P 0.60 0.62 0.59 0.56 -0.17 35 241 399 +129
29OCT26 25.00 P 1.04 1.04 0.99 0.99 -0.20 35 108 138 +101
29OCT26 26.00 P 0.00 0.00 0.00 1.57 -0.25 34 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 2.30 -0.27 34 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 3.15 -0.28 35 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 4.06 -0.35 34 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.16 -0.20 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.08 -0.28 48 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.07 -0.28 52 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.07 -0.28 57 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.07 -0.28 62 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.07 -0.28 67 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.07 -0.29 71 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.07 -0.29 76 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.07 -0.29 80 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 25 0
27NOV26 19.50 P 0.00 0.00 0.00 0.08 -0.03 39 0 16 0
27NOV26 20.00 P 0.00 0.00 0.00 0.12 -0.04 39 0 38 0
27NOV26 21.00 P 0.00 0.00 0.00 0.24 -0.06 39 0 130 0
27NOV26 22.00 P 0.50 0.50 0.50 0.43 -0.09 39 14 78 +14
27NOV26 23.00 P 0.00 0.00 0.00 0.71 -0.11 39 0 95 0
27NOV26 24.00 P 0.00 0.00 0.00 1.09 -0.12 40 0 80 0
27NOV26 25.00 P 0.00 0.00 0.00 1.55 -0.16 39 0 64 0
27NOV26 26.00 P 2.15 2.15 2.15 2.09 -0.19 38 4 340 +4
27NOV26 27.00 P 0.00 0.00 0.00 2.77 -0.22 39 0 75 0
27NOV26 28.00 P 0.00 0.00 0.00 3.51 -0.25 39 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 4.44 -0.26 43 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 5.24 -0.34 41 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.14 -0.34 40 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.09 -0.35 41 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.07 -0.33 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.07 -0.32 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.07 -0.33 51 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.07 -0.32 54 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.07 -0.33 57 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.07 -0.32 60 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 14 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 -0.03 39 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 -0.05 39 0 56 0
30DEC26 19.50 P 0.00 0.00 0.00 0.21 -0.05 39 0 28 0
30DEC26 20.00 P 0.00 0.00 0.00 0.28 -0.06 39 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.46 -0.08 39 0 327 0
30DEC26 22.00 P 0.00 0.00 0.00 0.70 -0.12 39 0 467 0
30DEC26 23.00 P 1.05 1.05 1.05 1.03 -0.13 40 108 336 +21
30DEC26 24.00 P 1.45 1.45 1.44 1.44 -0.14 40 108 462 +108
30DEC26 25.00 P 1.96 1.96 1.91 1.91 -0.17 39 147 362 +147
30DEC26 26.00 P 0.00 0.00 0.00 2.50 -0.15 40 0 45 0
30DEC26 27.00 P 3.18 3.18 3.18 3.10 -0.23 39 20 29 +20
30DEC26 28.00 P 0.00 0.00 0.00 3.92 -0.25 41 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 4.72 -0.25 42 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 5.55 -0.26 43 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 6.42 -0.26 44 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 7.31 -0.26 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.23 -0.28 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.10 -0.36 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.07 -0.34 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.07 -0.33 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.07 -0.33 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.07 -0.33 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.03 -0.30 49 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 15.03 -0.37 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.03 -0.37 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.02 -0.38 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 11 0
30MAR27 16.50 P 0.00 0.00 0.00 0.17 -0.02 40 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.21 -0.04 40 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.27 -0.04 40 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.34 -0.05 40 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.42 -0.05 40 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.51 -0.06 40 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.62 -0.06 40 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.73 -0.08 40 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 1.01 -0.10 40 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 1.35 -0.11 40 0 33 0
30MAR27 23.00 P 0.00 0.00 0.00 1.73 -0.15 40 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.17 -0.20 40 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 2.67 -0.22 40 0 3 0
30MAR27 26.00 P 3.29 3.29 3.29 3.27 -0.19 40 12 12 +11
30MAR27 27.00 P 0.00 0.00 0.00 3.73 -0.42 38 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 4.63 -0.16 42 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.37 -0.23 42 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.14 -0.23 42 0 40 0
30MAR27 31.00 P 0.00 0.00 0.00 6.94 -0.24 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.76 -0.26 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.62 -0.26 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.50 -0.25 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.39 -0.26 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.30 -0.27 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.23 -0.29 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.17 -0.28 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.33 -0.03 41 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.40 -0.04 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.48 -0.05 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.57 -0.06 41 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.68 -0.06 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.79 -0.07 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.92 -0.08 41 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.06 -0.08 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.20 -0.10 41 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.53 -0.12 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.89 -0.13 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.31 -0.14 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.77 -0.18 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.29 -0.19 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.85 -0.20 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.47 -0.23 40 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.14 -0.24 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.92 -0.22 42 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 6.66 -0.23 42 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.42 -0.24 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.21 -0.24 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.02 -0.25 42 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 9.85 -0.26 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.71 -0.27 43 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.58 -0.27 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.47 -0.27 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.37 -0.27 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.86 -0.10 42 0 1 0
29SEP27 18.00 P 0.00 0.00 0.00 0.99 -0.11 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.13 -0.12 42 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.28 -0.12 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.43 -0.13 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.61 -0.13 42 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.98 -0.12 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.38 -0.13 41 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.74 -0.23 41 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.22 -0.26 40 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.75 -0.28 40 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.32 -0.30 40 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.93 -0.28 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.59 -0.29 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.36 -0.23 41 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.08 -0.25 42 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.82 -0.26 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.59 -0.26 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.38 -0.27 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.19 -0.27 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.01 -0.28 42 0 0 0
TOTAL PUT 888 18,844 -282
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$ 30.240
29SEP26 10.00 C 0.00 0.00 0.00 20.24 -0.50 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 19.74 -0.46 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 19.24 -0.51 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 18.74 -0.51 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 18.24 -0.51 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 17.74 -0.51 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 17.24 -0.51 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 16.74 -0.50 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 16.24 -0.51 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 15.74 -0.50 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.24 -0.49 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 14.74 -0.53 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.24 -0.46 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.74 -0.55 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.24 -0.46 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.74 -0.49 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.24 -0.46 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.74 -0.48 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.24 -0.46 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.74 -0.51 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.24 -0.53 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.24 -0.51 0 0 0 -200
29SEP26 22.00 C 0.00 0.00 0.00 8.24 -0.55 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.24 -0.55 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.24 -0.56 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.24 -0.54 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.24 -0.57 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.24 -0.51 0 0 0 -15
29SEP26 28.00 C 2.30 2.52 2.30 2.24 -0.54 0 2 0 -17
29SEP26 29.00 C 1.42 1.42 1.27 1.24 -0.53 0 9 0 -448
29SEP26 30.00 C 0.40 0.54 0.24 0.24 -0.58 0 377 2 -3,455
29SEP26 31.00 C 0.07 0.07 0.02 0.00 -0.31 0 212 6,945 -82
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 2,412 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 1,489 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 1,491 0
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 2,246 0
29SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 4,977 0
29SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 979 0
29SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,517 0
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,210 0
29SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,843 0
29SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,310 0
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,460 0
29SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,438 0
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,575 0
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11,302 0
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,630 0
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,828 0
29SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,500 0
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,278 0
29SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,868 0
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,184 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,059 0
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,830 0
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,227 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,350 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,362 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,368 0
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,852 0
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 528 0
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 941 0
29SEP26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,632 0
29SEP26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
29SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
02OCT26 20.00 C 0.00 0.00 0.00 10.24 -0.53 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 9.74 -0.48 0 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 9.24 -0.51 0 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 8.74 -0.47 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 8.24 -0.55 0 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 7.74 -0.47 0 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 7.24 -0.55 0 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 6.74 -0.49 0 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 6.24 -0.56 0 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 5.74 -0.47 0 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 5.24 -0.54 0 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 4.74 -0.47 0 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 4.24 -0.57 0 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 3.74 -0.47 0 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 3.25 -0.50 51 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 2.75 -0.48 43 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 2.33 -0.45 66 0 0 0
02OCT26 28.50 C 1.74 1.85 1.74 1.82 -0.46 52 8 4 +4
02OCT26 29.00 C 0.00 0.00 0.00 1.36 -0.45 47 0 0 0
02OCT26 29.50 C 1.20 1.20 1.20 0.93 -0.53 42 4 4 +4
02OCT26 30.00 C 0.70 0.75 0.56 0.59 -0.48 41 14 96 +6
02OCT26 30.50 C 0.50 0.55 0.35 0.37 -0.37 44 1,622 665 +146
02OCT26 31.00 C 0.30 0.30 0.21 0.22 -0.31 46 196 194 +79
02OCT26 31.50 C 0.15 0.21 0.11 0.12 -0.25 47 193 404 +56
02OCT26 32.00 C 0.14 0.14 0.14 0.07 -0.20 49 27 342 +12
02OCT26 32.50 C 0.08 0.08 0.04 0.04 -0.14 51 115 350 +70
02OCT26 33.00 C 0.07 0.07 0.03 0.02 -0.11 52 180 1,125 +20
02OCT26 33.50 C 0.00 0.00 0.00 0.01 -0.08 53 0 202 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.06 60 0 215 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 -0.04 66 0 1,073 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.03 72 0 3 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 -0.02 78 0 15 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.02 84 0 3 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.01 95 0 40 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 10.33 -0.44 136 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 9.86 -0.36 138 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 9.33 -0.42 122 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 8.83 -0.41 115 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 8.33 -0.46 109 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 7.83 -0.39 102 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 7.33 -0.46 95 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 6.83 -0.40 89 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 6.34 -0.46 85 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 5.87 -0.35 84 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 5.26 -0.52 0 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 4.77 -0.48 45 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 4.27 -0.54 41 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 3.79 -0.49 44 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 3.31 -0.50 43 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 2.85 -0.50 43 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 2.43 -0.56 45 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 2.04 -0.49 46 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 1.66 -0.48 45 0 0 0
09OCT26 29.50 C 1.36 1.36 1.36 1.29 -0.46 43 4 4 +4
09OCT26 30.00 C 0.00 0.00 0.00 1.02 -0.39 44 0 0 0
09OCT26 30.50 C 0.81 0.89 0.77 0.76 -0.34 43 423 1,092 -420
09OCT26 31.00 C 0.68 0.70 0.61 0.60 -0.29 45 220 350 +146
09OCT26 31.50 C 0.47 0.55 0.42 0.44 -0.26 45 59 92 +47
09OCT26 32.00 C 0.46 0.46 0.36 0.33 -0.21 46 74 325 +70
09OCT26 32.50 C 0.29 0.29 0.25 0.25 -0.18 47 54 316 +37
09OCT26 33.00 C 0.24 0.24 0.20 0.19 -0.15 49 32 286 +17
09OCT26 33.50 C 0.18 0.18 0.17 0.14 -0.14 50 17 88 0
09OCT26 34.00 C 0.14 0.14 0.13 0.11 -0.11 51 45 110 +30
09OCT26 34.50 C 0.10 0.10 0.10 0.08 -0.10 52 50 2 -50
09OCT26 35.00 C 0.07 0.07 0.07 0.07 -0.08 55 49 85 +9
09OCT26 35.50 C 0.00 0.00 0.00 0.06 -0.06 57 0 16 0
09OCT26 36.00 C 0.00 0.00 0.00 0.04 -0.06 56 0 3 0
09OCT26 36.50 C 0.00 0.00 0.00 0.03 -0.05 57 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.02 -0.05 57 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 -0.05 55 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 20.45 -0.31 224 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 19.96 -0.29 217 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 19.48 -0.28 212 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 18.96 -0.29 199 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 18.40 -0.35 178 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 17.90 -0.35 170 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 17.45 -0.31 174 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 16.95 -0.32 166 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 16.49 -0.28 166 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 15.97 -0.30 156 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 15.28 -0.49 84 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 14.95 -0.32 140 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 14.45 -0.34 134 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 13.95 -0.34 128 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.48 -0.30 127 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.98 -0.30 121 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.28 -0.50 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.98 -0.30 111 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.46 -0.33 103 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.98 -0.31 100 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.49 -0.30 96 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.47 -0.33 85 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.43 -0.39 71 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.45 -0.40 65 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.50 -0.32 61 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.40 -0.46 44 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.50 -0.45 44 0 37 0
29OCT26 27.00 C 3.85 3.85 3.85 3.66 -0.49 44 1 28 0
29OCT26 28.00 C 3.06 3.06 3.06 2.88 -0.43 43 20 207 +20
29OCT26 29.00 C 2.35 2.35 2.35 2.28 -0.37 45 1 767 +1
29OCT26 30.00 C 1.82 1.87 1.59 1.68 -0.36 44 161 1,101 +30
29OCT26 31.00 C 1.26 1.33 1.17 1.20 -0.32 43 749 1,307 +513
29OCT26 32.00 C 1.00 1.00 0.87 0.89 -0.24 44 26 2,054 +22
29OCT26 33.00 C 0.70 0.72 0.67 0.63 -0.21 45 118 1,658 +112
29OCT26 34.00 C 0.50 0.50 0.45 0.45 -0.16 46 122 932 +91
29OCT26 35.00 C 0.41 0.41 0.34 0.31 -0.12 46 155 1,102 +145
29OCT26 36.00 C 0.27 0.27 0.24 0.21 -0.11 46 97 1,444 +74
29OCT26 37.00 C 0.20 0.20 0.19 0.14 -0.09 47 111 1,658 +107
29OCT26 38.00 C 0.16 0.16 0.16 0.09 -0.08 47 28 6,199 +28
29OCT26 39.00 C 0.12 0.12 0.12 0.06 -0.06 47 4 982 0
29OCT26 40.00 C 0.12 0.12 0.09 0.04 -0.05 48 374 5,856 +352
29OCT26 41.00 C 0.08 0.08 0.08 0.03 -0.04 49 3 4,352 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 1,161 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 1,188 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 796 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 3,673 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 900 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 793 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 572 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 614 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4,148 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,128 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 82 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 87 0 576 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 124 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 20.45 -0.31 156 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 19.96 -0.29 151 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 19.48 -0.28 147 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 18.96 -0.30 138 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 18.40 -0.39 121 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 17.90 -0.36 116 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 17.50 -0.26 126 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 17.00 -0.29 121 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 16.50 -0.29 116 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 16.00 -0.27 111 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 15.31 -0.46 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 14.95 -0.35 95 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 14.45 -0.34 91 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 13.95 -0.34 87 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.52 -0.27 91 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.03 -0.26 87 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 12.34 -0.45 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 11.98 -0.32 75 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.50 -0.47 73 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.10 -0.39 77 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.49 -0.50 65 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.65 -0.38 69 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.72 -0.35 66 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.69 -0.42 57 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.79 -0.36 54 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.96 -0.32 54 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.01 -0.37 48 0 1 0
27NOV26 27.00 C 0.00 0.00 0.00 4.28 -0.35 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.60 -0.35 47 0 0 0
27NOV26 29.00 C 2.95 2.95 2.95 2.98 -0.42 46 1 41 +1
27NOV26 30.00 C 2.44 2.44 2.44 2.46 -0.39 47 1 123 +1
27NOV26 31.00 C 1.99 2.11 1.99 2.01 -0.35 47 134 188 +111
27NOV26 32.00 C 1.76 1.76 1.76 1.64 -0.31 47 2 92 +2
27NOV26 33.00 C 1.40 1.40 1.40 1.34 -0.26 47 20 107 0
27NOV26 34.00 C 1.22 1.22 1.14 1.09 -0.22 48 32 707 +2
27NOV26 35.00 C 0.90 0.90 0.90 0.89 -0.18 49 1 1,071 0
27NOV26 36.00 C 0.73 0.76 0.72 0.71 -0.14 49 41 482 +41
27NOV26 37.00 C 0.00 0.00 0.00 0.57 -0.14 49 0 802 0
27NOV26 38.00 C 0.52 0.52 0.47 0.45 -0.13 49 62 923 +57
27NOV26 39.00 C 0.40 0.42 0.40 0.36 -0.10 50 9 711 +5
27NOV26 40.00 C 0.34 0.34 0.33 0.28 -0.10 50 16 1,408 -11
27NOV26 41.00 C 0.00 0.00 0.00 0.23 -0.07 51 0 598 0
27NOV26 42.00 C 0.24 0.24 0.24 0.18 -0.06 51 28 1,964 0
27NOV26 43.00 C 0.23 0.23 0.22 0.14 -0.06 51 10 552 +9
27NOV26 44.00 C 0.00 0.00 0.00 0.11 -0.05 51 0 626 0
27NOV26 45.00 C 0.18 0.18 0.18 0.09 -0.04 52 5 296 +5
27NOV26 46.00 C 0.00 0.00 0.00 0.07 -0.04 52 0 130 0
27NOV26 47.00 C 0.12 0.12 0.12 0.06 -0.03 53 10 133 +10
27NOV26 48.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 94 0
27NOV26 49.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 178 0
27NOV26 50.00 C 0.12 0.12 0.12 0.03 -0.02 53 1 1,254 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 443 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 118 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 86 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 96 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 109 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 20.45 -0.33 121 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.96 -0.32 117 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.48 -0.30 114 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.96 -0.33 106 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.40 -0.39 91 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.90 -0.40 87 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 17.50 -0.30 98 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 17.00 -0.30 93 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 16.50 -0.31 89 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 16.00 -0.31 85 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 15.35 -0.47 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.95 -0.37 72 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.45 -0.37 68 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.95 -0.38 65 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.52 -0.32 69 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.13 -0.31 74 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.64 -0.31 71 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 12.16 -0.31 69 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.68 -0.31 67 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.20 -0.33 65 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.72 -0.33 63 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.75 -0.35 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.80 -0.38 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.88 -0.42 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.02 -0.37 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.21 -0.43 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.47 -0.40 48 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 4.66 -0.39 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.08 -0.34 46 0 23 0
30DEC26 29.00 C 0.00 0.00 0.00 3.51 -0.40 46 0 143 0
30DEC26 30.00 C 3.10 3.16 2.97 3.00 -0.37 46 391 898 +282
30DEC26 31.00 C 2.65 2.72 2.55 2.56 -0.36 46 89 293 +39
30DEC26 32.00 C 2.22 2.27 2.22 2.24 -0.26 47 42 323 +40
30DEC26 33.00 C 0.00 0.00 0.00 1.84 -0.28 46 0 836 0
30DEC26 34.00 C 1.64 1.66 1.60 1.53 -0.28 46 44 3,890 +34
30DEC26 35.00 C 1.40 1.42 1.40 1.24 -0.31 45 14 6,619 -11
30DEC26 36.00 C 0.00 0.00 0.00 1.00 -0.29 45 0 875 0
30DEC26 37.00 C 0.00 0.00 0.00 0.79 -0.31 44 0 2,083 0
30DEC26 38.00 C 0.86 0.86 0.82 0.62 -0.30 44 46 563 +31
30DEC26 39.00 C 0.74 0.74 0.70 0.48 -0.29 43 5 921 +5
30DEC26 40.00 C 0.39 0.66 0.39 0.36 -0.29 42 35 3,269 -10
30DEC26 41.00 C 0.00 0.00 0.00 0.27 -0.27 42 0 1,494 0
30DEC26 42.00 C 0.00 0.00 0.00 0.20 -0.25 41 0 4,065 0
30DEC26 43.00 C 0.40 0.40 0.40 0.15 -0.22 41 33 2,045 +30
30DEC26 44.00 C 0.00 0.00 0.00 0.11 -0.20 40 0 619 0
30DEC26 45.00 C 0.30 0.30 0.30 0.09 -0.17 41 4 11,791 +4
30DEC26 46.00 C 0.00 0.00 0.00 0.07 -0.15 41 0 650 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 -0.12 42 0 4,541 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 -0.10 42 0 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 -0.09 42 0 2,865 0
30DEC26 50.00 C 0.18 0.18 0.18 0.03 -0.07 42 6 3,876 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 -0.05 44 0 2,880 0
30DEC26 55.00 C 0.12 0.12 0.11 0.01 -0.04 43 250 7,314 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 2,551 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 7,822 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 888 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 892 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 90 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 95 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 103 0 7 0
30MAR27 10.00 C 0.00 0.00 0.00 20.45 -0.40 76 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.96 -0.40 73 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.57 -0.30 82 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 18.96 -0.42 64 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 18.43 -0.46 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.94 -0.46 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 17.50 -0.41 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 17.00 -0.42 56 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 16.66 -0.28 68 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 16.22 -0.31 68 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 15.79 -0.35 69 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 15.31 -0.36 67 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 14.84 -0.35 65 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 14.37 -0.35 64 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.90 -0.36 62 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 13.44 -0.35 61 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.98 -0.35 59 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.39 -0.48 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.08 -0.34 57 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.64 -0.34 56 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.20 -0.28 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.35 -0.38 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.46 -0.38 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.67 -0.37 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.92 -0.37 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.24 -0.34 49 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 6.57 -0.43 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.92 -0.39 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.26 -0.52 46 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 4.74 -0.37 46 0 1 0
30MAR27 30.00 C 0.00 0.00 0.00 4.28 -0.35 46 0 53 0
30MAR27 31.00 C 3.81 3.91 3.81 3.82 -0.35 46 100 321 0
30MAR27 32.00 C 0.00 0.00 0.00 3.44 -0.32 46 0 26 0
30MAR27 33.00 C 0.00 0.00 0.00 3.12 -0.30 47 0 101 0
30MAR27 34.00 C 0.00 0.00 0.00 2.78 -0.30 47 0 413 0
30MAR27 35.00 C 0.00 0.00 0.00 2.50 -0.26 47 0 5,906 0
30MAR27 36.00 C 0.00 0.00 0.00 2.26 -0.23 47 0 451 0
30MAR27 37.00 C 0.00 0.00 0.00 2.02 -0.22 47 0 584 0
30MAR27 38.00 C 0.00 0.00 0.00 1.84 -0.18 48 0 925 0
30MAR27 39.00 C 1.72 1.72 1.65 1.67 -0.15 48 8 53 +8
30MAR27 40.00 C 1.49 1.49 1.49 1.50 -0.15 48 2 176 +2
30MAR27 41.00 C 0.00 0.00 0.00 1.35 -0.12 48 0 404 0
30MAR27 42.00 C 1.24 1.24 1.24 1.24 -0.11 49 3 482 +3
30MAR27 43.00 C 0.00 0.00 0.00 1.11 -0.11 49 0 779 0
30MAR27 44.00 C 0.00 0.00 0.00 1.02 -0.09 50 0 509 0
30MAR27 45.00 C 0.00 0.00 0.00 0.91 -0.11 50 0 6,525 0
30MAR27 46.00 C 0.00 0.00 0.00 0.84 -0.09 50 0 3,323 0
30MAR27 47.00 C 0.00 0.00 0.00 0.76 -0.07 50 0 2,100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.69 -0.07 50 0 1,435 0
30MAR27 49.00 C 0.00 0.00 0.00 0.63 -0.07 51 0 273 0
30MAR27 50.00 C 0.00 0.00 0.00 0.57 -0.07 51 0 543 0
30MAR27 52.50 C 0.00 0.00 0.00 0.46 -0.07 52 0 1,725 0
30MAR27 55.00 C 0.00 0.00 0.00 0.37 -0.07 52 0 3,273 0
30MAR27 57.50 C 0.00 0.00 0.00 0.30 -0.06 53 0 2,413 0
30MAR27 60.00 C 0.30 0.30 0.29 0.25 -0.05 53 8 1,318 +8
30MAR27 62.50 C 0.00 0.00 0.00 0.20 -0.05 54 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.17 -0.04 54 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 -0.04 55 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 -0.04 55 0 238 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 -0.03 57 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 -0.03 57 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.08 -0.03 58 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 0.07 -0.02 58 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.06 -0.02 59 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 0.05 -0.02 59 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.04 -0.02 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.03 -0.02 58 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29JUN27 10.00 C 0.00 0.00 0.00 20.47 -0.45 50 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 19.98 -0.46 47 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 19.57 -0.38 62 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 19.02 -0.45 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 18.54 -0.44 50 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 18.06 -0.44 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 17.84 -0.34 67 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 17.42 -0.29 68 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 16.92 -0.32 65 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 16.46 -0.32 63 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 16.00 -0.32 62 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 15.53 -0.34 60 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 15.09 -0.32 60 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 14.72 -0.26 61 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 14.18 -0.34 57 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 13.84 -0.26 58 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 13.33 -0.41 56 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 12.89 -0.37 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.49 -0.38 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.07 -0.38 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.70 -0.41 54 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 10.87 -0.38 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.11 -0.38 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.40 -0.36 51 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 8.71 -0.33 50 0 0 0
29JUN27 25.00 C 7.92 7.92 7.92 7.92 -0.49 48 30 60 +30
29JUN27 26.00 C 7.31 7.31 7.31 7.31 -0.35 48 15 139 +15
29JUN27 27.00 C 6.73 6.74 6.73 6.74 -0.34 47 30 120 +30
29JUN27 28.00 C 0.00 0.00 0.00 6.32 -0.21 48 0 178 0
29JUN27 29.00 C 5.89 5.89 5.82 5.76 -0.27 48 30 315 +30
29JUN27 30.00 C 5.35 5.43 5.35 5.25 -0.32 47 30 461 +30
29JUN27 31.00 C 4.98 4.98 4.98 4.90 -0.31 48 15 314 +15
29JUN27 32.00 C 0.00 0.00 0.00 4.52 -0.28 48 0 344 0
29JUN27 33.00 C 0.00 0.00 0.00 4.21 -0.22 48 0 2,429 0
29JUN27 34.00 C 0.00 0.00 0.00 3.90 -0.19 49 0 554 0
29JUN27 35.00 C 0.00 0.00 0.00 3.53 -0.26 48 0 490 0
29JUN27 36.00 C 0.00 0.00 0.00 3.19 -0.35 48 0 235 0
29JUN27 37.00 C 0.00 0.00 0.00 3.01 -0.27 48 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 2.78 -0.22 48 0 494 0
29JUN27 39.00 C 0.00 0.00 0.00 2.57 -0.19 49 0 175 0
29JUN27 40.00 C 0.00 0.00 0.00 2.37 -0.16 49 0 985 0
29JUN27 41.00 C 0.00 0.00 0.00 2.22 -0.15 49 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 2.07 -0.13 50 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 1.96 -0.12 50 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 1.84 -0.10 50 0 467 0
29JUN27 45.00 C 0.00 0.00 0.00 1.72 -0.11 51 0 593 0
29JUN27 46.00 C 0.00 0.00 0.00 1.56 -0.15 50 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 1.46 -0.13 51 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 1.37 -0.08 51 0 2,119 0
29JUN27 49.00 C 0.00 0.00 0.00 1.30 -0.06 51 0 210 0
29JUN27 50.00 C 0.00 0.00 0.00 1.26 -0.03 52 0 329 0
29JUN27 52.50 C 0.00 0.00 0.00 1.05 -0.08 53 0 150 0
29JUN27 55.00 C 0.00 0.00 0.00 0.92 -0.04 53 0 1,813 0
29JUN27 57.50 C 0.00 0.00 0.00 0.81 -0.02 54 0 449 0
29JUN27 60.00 C 0.00 0.00 0.00 0.71 -0.02 55 0 189 0
29JUN27 62.50 C 0.00 0.00 0.00 0.64 -0.01 55 0 302 0
29JUN27 65.00 C 0.00 0.00 0.00 0.57 -0.01 56 0 452 0
29JUN27 67.50 C 0.00 0.00 0.00 0.51 0.00 57 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.48 +0.01 58 0 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.44 +0.02 59 0 40 0
29JUN27 75.00 C 0.00 0.00 0.00 0.40 +0.02 59 0 22 0
29JUN27 77.50 C 0.00 0.00 0.00 0.37 +0.02 60 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.34 +0.01 61 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.33 +0.03 62 0 34 0
29JUN27 85.00 C 0.00 0.00 0.00 0.31 +0.03 62 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.29 +0.03 63 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.27 +0.03 64 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.26 +0.03 65 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.25 +0.03 65 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.24 +0.03 66 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.23 +0.03 67 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.22 +0.03 67 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.21 +0.03 68 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.20 +0.03 68 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.19 +0.03 69 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.18 +0.03 69 0 10 0
29JUN27 115.00 C 0.10 0.10 0.10 0.17 +0.03 70 10 56 +10
29SEP27 10.00 C 0.00 0.00 0.00 20.47 -0.46 46 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 19.98 -0.46 44 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 19.57 -0.39 56 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 19.02 -0.45 46 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 18.54 -0.61 45 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 18.06 -0.63 45 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 17.84 -0.34 60 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 17.42 -0.29 60 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 16.92 -0.32 58 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 16.46 -0.32 56 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 16.00 -0.42 55 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 15.53 -0.34 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 15.09 -0.32 53 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 14.72 -0.26 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 14.18 -0.34 50 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 13.84 -0.26 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 13.33 -0.41 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 12.89 -0.58 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 12.49 -0.58 48 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 12.07 -0.62 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.70 -0.61 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.87 -0.69 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.17 -0.62 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.51 -0.70 46 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.17 -0.38 49 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.56 -0.37 49 0 20 0
29SEP27 26.00 C 0.00 0.00 0.00 8.02 -0.30 49 0 105 0
29SEP27 27.00 C 7.42 7.42 7.42 7.42 -0.35 48 15 60 +15
29SEP27 28.00 C 0.00 0.00 0.00 6.99 -0.33 48 0 45 0
29SEP27 29.00 C 0.00 0.00 0.00 6.43 -0.30 47 0 77 0
29SEP27 30.00 C 0.00 0.00 0.00 6.01 -0.28 48 0 1,369 0
29SEP27 31.00 C 5.73 5.73 5.73 5.65 -0.24 48 15 36 +15
29SEP27 32.00 C 0.00 0.00 0.00 5.30 -0.30 48 0 40 0
29SEP27 33.00 C 4.86 4.86 4.86 4.94 -0.28 48 1 44 0
29SEP27 34.00 C 0.00 0.00 0.00 4.62 -0.27 48 0 40 0
29SEP27 35.00 C 4.38 4.38 4.38 4.32 -0.28 48 15 55 +15
29SEP27 36.00 C 0.00 0.00 0.00 4.01 -0.30 48 0 8 0
29SEP27 37.00 C 3.76 3.76 3.76 3.75 -0.26 48 4 63 0
29SEP27 38.00 C 0.00 0.00 0.00 3.50 -0.27 48 0 120 0
29SEP27 39.00 C 0.00 0.00 0.00 3.25 -0.27 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.02 -0.26 48 0 25 0
29SEP27 41.00 C 0.00 0.00 0.00 2.83 -0.23 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.64 -0.24 48 0 92 0
29SEP27 43.00 C 0.00 0.00 0.00 2.45 -0.24 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.27 -0.24 48 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 2.13 -0.21 48 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 1.99 -0.21 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.85 -0.22 48 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.71 -0.22 48 0 3 0
29SEP27 49.00 C 0.00 0.00 0.00 1.60 -0.20 48 0 8 0
29SEP27 50.00 C 0.00 0.00 0.00 1.50 -0.14 48 0 71 0
29SEP27 52.50 C 1.44 1.44 1.44 1.26 -0.18 48 2 12 +2
29SEP27 55.00 C 0.00 0.00 0.00 1.07 -0.15 48 0 135 0
29SEP27 57.50 C 0.00 0.00 0.00 0.89 -0.16 48 0 19 0
29SEP27 60.00 C 0.00 0.00 0.00 0.76 -0.13 48 0 128 0
29SEP27 62.50 C 0.90 0.90 0.90 0.64 -0.13 48 3 11 +3
29SEP27 65.00 C 0.00 0.00 0.00 0.57 -0.10 48 0 46 0
29SEP27 67.50 C 0.00 0.00 0.00 0.51 -0.06 49 0 26 0
29SEP27 70.00 C 0.00 0.00 0.00 0.48 -0.02 50 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 0.44 +0.01 51 0 34 0
29SEP27 75.00 C 0.00 0.00 0.00 0.40 +0.02 51 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.37 +0.02 52 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.34 +0.01 52 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.33 +0.03 53 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.31 +0.03 54 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.29 +0.03 54 0 61 0
TOTAL CALL 7,624 334,526 -1,527
29SEP26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
29SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
29SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 315 0
29SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,154 0
29SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,585 0
29SEP26 29.00 P 0.01 0.01 0.01 0.00 -0.02 0 1 4,467 -1
29SEP26 30.00 P 0.22 0.22 0.01 0.00 -0.14 0 708 6,226 -25
29SEP26 31.00 P 0.65 0.90 0.50 0.76 +0.18 0 389 0 -1,870
29SEP26 32.00 P 1.60 1.85 1.44 1.76 +0.36 0 198 0 -1,123
29SEP26 33.00 P 2.60 2.86 2.48 2.76 +0.37 0 272 0 -1,746
29SEP26 34.00 P 3.50 3.88 3.50 3.76 +0.46 0 203 0 -3,381
29SEP26 35.00 P 4.65 4.82 4.60 4.76 +0.42 0 125 0 -2,296
29SEP26 36.00 P 5.88 5.88 5.45 5.76 +0.45 0 104 0 -1,243
29SEP26 37.00 P 6.62 6.83 6.42 6.76 +0.41 0 211 0 -3,422
29SEP26 38.00 P 7.56 7.82 7.53 7.76 +0.43 0 179 0 -873
29SEP26 39.00 P 8.70 8.70 8.70 8.76 +0.43 0 1 0 -1,042
29SEP26 40.00 P 9.65 9.90 9.62 9.76 +0.42 0 37 0 -1,255
29SEP26 41.00 P 0.00 0.00 0.00 10.76 +0.43 0 0 0 -819
29SEP26 42.00 P 11.62 11.74 11.62 11.76 +0.43 0 18 0 -815
29SEP26 43.00 P 12.70 12.70 12.70 12.76 +0.42 0 10 0 -1,912
29SEP26 44.00 P 0.00 0.00 0.00 13.76 +0.44 0 0 0 -1,587
29SEP26 45.00 P 14.60 14.80 14.60 14.76 +0.41 0 12 0 -10,262
29SEP26 46.00 P 0.00 0.00 0.00 15.76 +0.42 0 0 0 -491
29SEP26 47.00 P 16.63 16.63 16.63 16.76 +0.45 0 9 0 -84
29SEP26 48.00 P 17.62 17.62 17.62 17.76 +0.45 0 1 0 -226
29SEP26 49.00 P 0.00 0.00 0.00 18.76 +0.41 0 0 0 -750
29SEP26 50.00 P 19.52 19.52 19.52 19.76 +0.45 0 7 0 -656
29SEP26 52.50 P 0.00 0.00 0.00 22.26 +0.45 0 0 0 -530
29SEP26 55.00 P 24.68 24.68 24.68 24.76 +0.38 0 2 0 -731
29SEP26 57.50 P 0.00 0.00 0.00 27.26 +0.46 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.76 +0.41 0 0 0 -1,265
29SEP26 62.50 P 0.00 0.00 0.00 32.26 +0.43 0 0 0 -30
29SEP26 65.00 P 0.00 0.00 0.00 34.76 +0.45 0 0 0 -2,391
29SEP26 67.50 P 0.00 0.00 0.00 37.26 +0.38 0 0 0 -2,172
29SEP26 70.00 P 39.70 39.70 39.70 39.76 +0.44 0 2 0 -2,116
29SEP26 72.50 P 0.00 0.00 0.00 42.26 +0.21 0 0 0 -204
29SEP26 75.00 P 0.00 0.00 0.00 44.76 +0.17 0 0 0 -1,384
29SEP26 77.50 P 0.00 0.00 0.00 47.26 +0.45 0 0 0 -153
29SEP26 80.00 P 0.00 0.00 0.00 49.76 +0.45 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 52.26 +0.46 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.76 -0.03 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 57.26 -0.10 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 59.76 -0.16 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 62.26 +0.45 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 64.76 +0.44 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 67.26 +0.45 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 69.76 -0.46 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 72.26 +0.45 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 74.76 +0.44 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 77.26 +0.45 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 79.76 +0.45 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 82.26 -0.98 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 84.76 +0.46 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 87.26 +0.43 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 89.76 +0.46 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 92.26 +0.43 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 94.76 +0.44 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 97.26 -1.73 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 99.76 -1.88 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 102.26 +0.43 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 104.76 +0.44 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 107.26 +0.45 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 109.76 -2.54 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 112.26 -2.72 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 114.76 -0.23 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 117.26 -3.07 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 119.76 -0.58 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 129 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 0.00 111 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
02OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
02OCT26 27.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 16 0
02OCT26 28.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 24 0
02OCT26 28.50 P 0.00 0.00 0.00 0.05 -0.02 47 1 87 +1
02OCT26 29.00 P 0.10 0.10 0.10 0.09 -0.03 44 10 186 0
02OCT26 29.50 P 0.21 0.21 0.15 0.17 -0.03 41 50 369 -5
02OCT26 30.00 P 0.35 0.36 0.28 0.32 0.00 39 262 207 +89
02OCT26 30.50 P 0.63 0.63 0.46 0.61 +0.11 43 19 37 +10
02OCT26 31.00 P 0.85 0.85 0.85 0.94 +0.16 42 20 32 +20
02OCT26 31.50 P 0.00 0.00 0.00 1.37 +0.25 46 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 1.79 +0.28 41 0 24 0
02OCT26 32.50 P 0.00 0.00 0.00 2.29 +0.37 50 0 6 0
02OCT26 33.00 P 0.00 0.00 0.00 2.79 +0.40 58 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 3.28 +0.39 62 0 0 0
02OCT26 34.00 P 3.55 3.55 3.48 3.78 +0.42 69 30 15 +15
02OCT26 34.50 P 0.00 0.00 0.00 4.27 +0.42 70 0 6 0
02OCT26 35.00 P 0.00 0.00 0.00 4.77 +0.43 76 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 5.27 +0.44 82 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 5.77 +0.45 89 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 6.27 +0.46 95 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 6.77 +0.42 101 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 7.27 +0.40 106 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 7.77 +0.40 112 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 8.27 +0.45 117 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 8.77 +0.44 122 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 9.27 +0.44 128 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 9.77 +0.43 133 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 10.27 +0.47 138 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 10.77 +0.44 143 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 13 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.05 -0.04 43 0 26 0
09OCT26 27.50 P 0.00 0.00 0.00 0.09 -0.03 43 0 14 0
09OCT26 28.00 P 0.18 0.18 0.18 0.15 -0.02 43 6 64 +4
09OCT26 28.50 P 0.30 0.30 0.25 0.24 -0.01 43 102 110 +102
09OCT26 29.00 P 0.38 0.40 0.34 0.36 +0.01 43 65 334 +35
09OCT26 29.50 P 0.56 0.56 0.48 0.53 +0.06 43 153 709 +152
09OCT26 30.00 P 0.72 0.73 0.68 0.72 +0.06 42 161 383 +160
09OCT26 30.50 P 1.09 1.09 0.90 1.00 +0.17 43 108 241 +108
09OCT26 31.00 P 1.41 1.41 1.37 1.33 +0.19 45 64 99 +64
09OCT26 31.50 P 0.00 0.00 0.00 1.67 +0.25 45 0 17 0
09OCT26 32.00 P 0.00 0.00 0.00 2.06 +0.29 46 0 15 0
09OCT26 32.50 P 0.00 0.00 0.00 2.49 +0.34 47 0 12 0
09OCT26 33.00 P 2.86 2.86 2.86 2.93 +0.38 49 8 35 +8
09OCT26 33.50 P 0.00 0.00 0.00 3.34 +0.37 45 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 3.85 +0.45 51 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 4.33 +0.42 53 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 4.81 +0.38 54 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 5.29 +0.39 54 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 5.78 +0.40 55 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 6.28 +0.47 59 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 6.77 +0.42 58 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 7.27 +0.40 62 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 7.77 +0.40 65 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 8.27 +0.45 68 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 8.77 +0.44 71 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 9.27 +0.44 74 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 9.77 +0.40 77 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 10.27 - 80 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 0.00 142 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 0.00 125 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 0.00 100 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 76 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 69 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 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 59 0 35 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 0.00 45 0 37 0
29OCT26 24.00 P 0.00 0.00 0.00 0.05 0.00 45 0 538 0
29OCT26 25.00 P 0.00 0.00 0.00 0.10 0.00 44 0 961 0
29OCT26 26.00 P 0.21 0.21 0.21 0.20 +0.01 44 4 535 +4
29OCT26 27.00 P 0.33 0.37 0.33 0.35 +0.02 43 294 1,664 +208
29OCT26 28.00 P 0.57 0.61 0.52 0.57 +0.05 43 140 1,517 +84
29OCT26 29.00 P 0.91 0.95 0.82 0.89 +0.06 42 80 1,611 +28
29OCT26 30.00 P 1.27 1.39 1.27 1.34 +0.13 43 67 6,277 +29
29OCT26 31.00 P 1.84 1.94 1.84 1.90 +0.25 43 55 1,767 +42
29OCT26 32.00 P 2.53 2.58 2.39 2.54 +0.26 43 53 1,500 +7
29OCT26 33.00 P 3.13 3.32 3.13 3.35 +0.39 46 36 927 +26
29OCT26 34.00 P 4.10 4.16 4.08 4.15 +0.43 46 21 3,121 0
29OCT26 35.00 P 5.05 5.05 5.05 5.03 +0.43 47 2 2,369 0
29OCT26 36.00 P 0.00 0.00 0.00 5.83 +0.37 40 0 645 0
29OCT26 37.00 P 6.78 6.78 6.78 6.78 +0.28 39 64 668 0
29OCT26 38.00 P 0.00 0.00 0.00 7.80 +0.43 46 0 5,641 0
29OCT26 39.00 P 8.94 8.94 8.94 8.78 +0.45 48 1 329 -1
29OCT26 40.00 P 9.94 9.94 9.54 9.77 +0.23 49 24 6,730 +16
29OCT26 41.00 P 0.00 0.00 0.00 10.77 +0.44 53 0 793 0
29OCT26 42.00 P 0.00 0.00 0.00 11.76 +0.43 0 0 1,034 0
29OCT26 43.00 P 0.00 0.00 0.00 12.76 +0.42 0 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 13.76 +0.44 0 0 1,105 0
29OCT26 45.00 P 0.00 0.00 0.00 14.76 +0.41 0 0 271 0
29OCT26 46.00 P 0.00 0.00 0.00 15.76 +0.42 0 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 16.76 +0.45 0 0 94 0
29OCT26 48.00 P 0.00 0.00 0.00 17.76 +0.45 0 0 0 -30
29OCT26 49.00 P 0.00 0.00 0.00 18.76 +0.41 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 19.76 +0.45 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 22.26 +0.45 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 24.76 +0.38 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 27.26 +0.46 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 29.76 +0.41 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.26 +0.43 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 34.76 +0.45 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.26 +0.38 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 39.76 +0.44 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.26 +0.21 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 44.76 +0.17 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 47.26 +0.44 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 49.76 +0.44 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 52.26 +0.46 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 54.76 -0.03 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 57.26 -0.10 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 59.76 -0.16 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 62.26 +0.45 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 64.76 +0.44 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 67.26 +0.44 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 69.76 -0.46 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 72.26 +0.45 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 74.76 +0.44 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 77.26 +0.44 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 79.76 +0.45 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 82.26 -0.98 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 84.76 +0.46 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 0.00 101 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 85 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 78 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 60 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 12 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 +0.02 51 0 23 0
27NOV26 20.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 41 0
27NOV26 21.00 P 0.00 0.00 0.00 0.07 +0.03 50 0 18 0
27NOV26 22.00 P 0.00 0.00 0.00 0.12 +0.04 50 0 108 0
27NOV26 23.00 P 0.20 0.23 0.20 0.19 +0.05 49 28 158 +23
27NOV26 24.00 P 0.00 0.00 0.00 0.31 +0.07 49 0 886 0
27NOV26 25.00 P 0.45 0.45 0.44 0.44 +0.06 48 529 1,120 +529
27NOV26 26.00 P 0.62 0.64 0.62 0.64 +0.07 48 17 1,070 +17
27NOV26 27.00 P 0.00 0.00 0.00 0.89 +0.09 47 0 1,464 0
27NOV26 28.00 P 1.21 1.21 1.17 1.19 +0.09 46 8 1,250 +3
27NOV26 29.00 P 1.60 1.62 1.60 1.61 +0.14 47 4 1,668 +4
27NOV26 30.00 P 0.00 0.00 0.00 2.07 +0.16 46 0 2,606 0
27NOV26 31.00 P 2.65 2.65 2.65 2.65 +0.23 47 20 2,077 +4
27NOV26 32.00 P 3.32 3.32 3.32 3.26 +0.25 47 1 1,990 0
27NOV26 33.00 P 3.96 3.96 3.96 3.96 +0.31 47 4 801 0
27NOV26 34.00 P 0.00 0.00 0.00 4.71 +0.35 48 0 519 0
27NOV26 35.00 P 5.40 5.52 5.40 5.40 +0.21 46 26 330 +24
27NOV26 36.00 P 0.00 0.00 0.00 6.21 +0.21 45 0 400 0
27NOV26 37.00 P 0.00 0.00 0.00 7.03 +0.25 43 0 208 0
27NOV26 38.00 P 0.00 0.00 0.00 7.94 +0.21 44 0 489 0
27NOV26 39.00 P 0.00 0.00 0.00 8.85 +0.24 42 0 631 0
27NOV26 40.00 P 10.10 10.10 10.10 9.78 +0.18 40 3 1,788 0
27NOV26 41.00 P 0.00 0.00 0.00 10.87 +0.42 50 0 515 0
27NOV26 42.00 P 12.12 12.12 12.12 11.83 +0.43 50 1 3,962 -1
27NOV26 43.00 P 0.00 0.00 0.00 12.80 +0.46 50 0 800 0
27NOV26 44.00 P 13.80 13.80 13.80 13.78 +0.46 51 3 120 +3
27NOV26 45.00 P 14.60 14.60 14.60 14.77 +0.42 51 3 30 0
27NOV26 46.00 P 0.00 0.00 0.00 15.76 +0.42 0 0 19 0
27NOV26 47.00 P 0.00 0.00 0.00 16.76 +0.45 0 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 17.76 +0.45 0 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 18.76 +0.41 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 19.76 +0.45 0 0 11 0
27NOV26 52.50 P 0.00 0.00 0.00 22.26 +0.45 0 0 8 0
27NOV26 55.00 P 0.00 0.00 0.00 24.76 +0.38 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 27.26 +0.46 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 29.76 +0.41 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 32.26 +0.43 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 34.76 +0.45 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 37.26 +0.38 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 39.76 +0.44 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 42.26 +0.21 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 44.76 +0.17 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 47.26 +0.44 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 49.76 +0.44 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 52.26 +0.46 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 54.76 -0.03 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 57.26 -0.10 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 59.76 -0.16 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 62.26 +0.45 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 64.76 +0.44 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 67.26 +0.44 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 69.76 -0.46 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 72.26 +0.45 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 74.76 +0.44 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 77.26 +0.44 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 79.76 +0.45 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 82.26 -0.98 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 84.76 +0.46 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 81 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 74 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 27 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 121 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 82 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 299 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 -0.03 41 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 -0.03 42 0 484 0
30DEC26 24.00 P 0.54 0.54 0.51 0.41 -0.02 43 55 807 +40
30DEC26 25.00 P 0.00 0.00 0.00 0.63 0.00 44 0 1,045 0
30DEC26 26.00 P 0.95 0.95 0.88 0.91 +0.03 45 491 785 -245
30DEC26 27.00 P 1.24 1.24 1.24 1.24 +0.07 45 2 6,615 +2
30DEC26 28.00 P 1.62 1.62 1.62 1.63 +0.12 45 13 486 -13
30DEC26 29.00 P 2.04 2.04 1.97 2.04 +0.15 45 99 2,243 +25
30DEC26 30.00 P 2.58 2.58 2.47 2.72 +0.36 48 3 1,755 +2
30DEC26 31.00 P 3.08 3.08 2.96 3.10 +0.21 45 61 1,982 +26
30DEC26 32.00 P 3.71 3.71 3.58 3.72 +0.24 46 7 1,202 +7
30DEC26 33.00 P 0.00 0.00 0.00 4.38 +0.30 46 0 945 0
30DEC26 34.00 P 0.00 0.00 0.00 5.11 +0.34 46 0 5,935 0
30DEC26 35.00 P 5.83 5.95 5.70 5.87 +0.37 47 31 7,395 +27
30DEC26 36.00 P 0.00 0.00 0.00 6.61 +0.30 46 0 761 0
30DEC26 37.00 P 0.00 0.00 0.00 7.44 +0.28 46 0 3,575 0
30DEC26 38.00 P 0.00 0.00 0.00 8.26 +0.28 46 0 810 0
30DEC26 39.00 P 0.00 0.00 0.00 9.19 +0.35 47 0 548 0
30DEC26 40.00 P 0.00 0.00 0.00 9.78 +0.04 34 0 12,499 0
30DEC26 41.00 P 0.00 0.00 0.00 10.87 +0.16 42 0 3,086 0
30DEC26 42.00 P 0.00 0.00 0.00 11.83 +0.22 42 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 12.83 +0.30 45 0 1,455 0
30DEC26 44.00 P 0.00 0.00 0.00 13.78 +0.31 43 0 952 0
30DEC26 45.00 P 0.00 0.00 0.00 14.77 +0.34 44 0 3,356 0
30DEC26 46.00 P 0.00 0.00 0.00 15.76 +0.36 0 0 3,030 0
30DEC26 47.00 P 0.00 0.00 0.00 16.76 +0.43 0 0 4,736 0
30DEC26 48.00 P 0.00 0.00 0.00 17.76 +0.45 0 0 1,124 0
30DEC26 49.00 P 0.00 0.00 0.00 18.76 +0.41 0 0 180 0
30DEC26 50.00 P 0.00 0.00 0.00 19.76 +0.43 0 0 2,060 0
30DEC26 52.50 P 0.00 0.00 0.00 22.26 +0.45 0 0 225 -37
30DEC26 55.00 P 0.00 0.00 0.00 24.76 +0.38 0 0 80 0
30DEC26 57.50 P 0.00 0.00 0.00 27.26 +0.46 0 0 241 0
30DEC26 60.00 P 0.00 0.00 0.00 29.76 +0.41 0 0 296 0
30DEC26 62.50 P 0.00 0.00 0.00 32.26 +0.43 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.76 +0.45 0 0 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 37.26 +0.38 0 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 39.76 +0.44 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.26 +0.21 0 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 44.76 +0.17 0 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 47.26 +0.44 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.76 +0.44 0 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 52.26 +0.46 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 54.76 -0.03 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 57.26 -0.10 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 59.76 -0.16 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 62.26 +0.45 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 64.76 +0.44 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 67.26 +0.44 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 69.76 -0.46 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 72.26 +0.45 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 74.76 +0.44 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 77.26 +0.44 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 79.76 +0.45 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 82.26 -0.98 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 84.76 +0.46 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 87.26 +0.43 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 89.76 +0.46 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 92.26 +0.43 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 94.76 +0.44 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 97.26 -1.73 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 99.76 -1.88 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 102.26 +0.43 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 104.76 +0.44 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 107.26 +0.45 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 109.76 -2.54 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 112.26 -2.72 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 114.76 -0.23 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 117.26 -3.07 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 119.76 -0.58 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 0.00 49 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 0.00 49 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.07 0.00 49 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.10 -0.01 48 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 -0.01 48 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.16 -0.01 48 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.29 0.00 48 0 916 0
30MAR27 19.50 P 0.00 0.00 0.00 0.35 0.00 48 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 0.41 0.00 48 0 304 0
30MAR27 21.00 P 0.00 0.00 0.00 0.56 +0.02 48 0 687 0
30MAR27 22.00 P 0.75 0.75 0.75 0.75 +0.05 48 1 282 0
30MAR27 23.00 P 0.00 0.00 0.00 0.95 +0.04 47 0 2,173 0
30MAR27 24.00 P 0.00 0.00 0.00 1.20 +0.07 47 0 419 0
30MAR27 25.00 P 1.43 1.49 1.43 1.51 +0.12 47 8 353 +8
30MAR27 26.00 P 0.00 0.00 0.00 1.81 +0.10 46 0 395 0
30MAR27 27.00 P 0.00 0.00 0.00 2.18 +0.12 46 0 365 0
30MAR27 28.00 P 2.57 2.57 2.57 2.60 +0.15 46 2 498 0
30MAR27 29.00 P 3.10 3.10 3.10 3.07 +0.17 46 1 3,239 0
30MAR27 30.00 P 3.53 3.53 3.51 3.58 +0.19 46 16 4,667 +16
30MAR27 31.00 P 0.00 0.00 0.00 4.14 +0.22 46 0 10,261 0
30MAR27 32.00 P 0.00 0.00 0.00 4.74 +0.23 46 0 424 0
30MAR27 33.00 P 0.00 0.00 0.00 5.42 +0.32 46 0 452 0
30MAR27 34.00 P 0.00 0.00 0.00 6.09 +0.33 46 0 280 0
30MAR27 35.00 P 0.00 0.00 0.00 6.81 +0.33 47 0 1,493 0
30MAR27 36.00 P 7.47 7.55 7.34 7.57 +0.34 47 668 1,374 +600
30MAR27 37.00 P 0.00 0.00 0.00 8.33 +0.33 47 0 405 0
30MAR27 38.00 P 0.00 0.00 0.00 9.13 +0.39 47 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 9.91 +0.35 47 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 10.71 +0.33 47 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 11.56 +0.28 47 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 12.43 +0.29 47 0 592 0
30MAR27 43.00 P 0.00 0.00 0.00 13.32 +0.31 47 0 319 0
30MAR27 44.00 P 0.00 0.00 0.00 14.21 +0.32 47 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 15.12 +0.33 47 0 6,235 0
30MAR27 46.00 P 0.00 0.00 0.00 16.05 +0.34 47 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 16.98 +0.35 47 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 17.91 +0.35 47 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 18.85 +0.36 46 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 19.79 +0.35 44 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 22.36 +0.55 51 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 24.80 +0.42 52 0 1,536 0
30MAR27 57.50 P 0.00 0.00 0.00 27.27 +0.44 52 0 1,415 0
30MAR27 60.00 P 0.00 0.00 0.00 29.76 +0.41 0 0 1 -2
30MAR27 62.50 P 0.00 0.00 0.00 32.26 +0.43 0 0 10 0
30MAR27 65.00 P 0.00 0.00 0.00 34.76 +0.45 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 37.26 +0.38 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 39.76 +0.44 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 42.26 +0.21 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 44.76 +0.17 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 47.26 +0.44 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 49.76 +0.44 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 52.26 +0.46 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 54.76 -0.03 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 57.26 -0.10 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 59.76 -0.16 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 62.26 +0.45 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 64.76 +0.44 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 67.26 +0.44 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 69.76 -0.46 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 72.26 +0.45 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 74.76 +0.44 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 77.26 +0.44 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 79.76 +0.45 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 82.26 -0.98 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 84.76 +0.46 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 35 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 +0.02 49 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 +0.03 51 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 +0.03 50 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 +0.04 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.10 +0.04 50 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.12 +0.05 49 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.15 +0.06 49 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.18 +0.06 49 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.22 +0.07 49 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.27 +0.09 49 0 40 0
29JUN27 16.50 P 0.00 0.00 0.00 0.31 +0.09 49 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.38 +0.11 49 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.44 +0.12 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.50 +0.12 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.59 +0.14 49 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 0.67 +0.15 49 0 263 0
29JUN27 19.50 P 0.00 0.00 0.00 0.75 +0.14 49 0 653 0
29JUN27 20.00 P 0.00 0.00 0.00 0.84 +0.14 48 0 322 0
29JUN27 21.00 P 1.09 1.09 1.09 1.02 +0.11 48 3 110 -3
29JUN27 22.00 P 0.00 0.00 0.00 1.27 +0.12 47 0 238 0
29JUN27 23.00 P 0.00 0.00 0.00 1.54 +0.13 47 0 145 0
29JUN27 24.00 P 0.00 0.00 0.00 1.85 +0.11 47 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 2.22 +0.21 47 0 198 0
29JUN27 26.00 P 0.00 0.00 0.00 2.60 +0.16 47 0 89 0
29JUN27 27.00 P 0.00 0.00 0.00 3.16 +0.31 48 0 247 0
29JUN27 28.00 P 0.00 0.00 0.00 3.42 +0.19 46 0 72 0
29JUN27 29.00 P 0.00 0.00 0.00 3.90 +0.12 46 0 433 0
29JUN27 30.00 P 0.00 0.00 0.00 4.52 +0.22 47 0 378 0
29JUN27 31.00 P 5.01 5.01 5.01 4.97 +0.17 45 45 877 +45
29JUN27 32.00 P 0.00 0.00 0.00 5.70 +0.26 47 0 576 0
29JUN27 33.00 P 6.27 6.27 6.27 6.25 +0.21 46 15 3,741 +15
29JUN27 34.00 P 0.00 0.00 0.00 6.84 +0.14 45 0 3,418 0
29JUN27 35.00 P 0.00 0.00 0.00 7.60 +0.23 46 0 801 0
29JUN27 36.00 P 0.00 0.00 0.00 8.33 -0.13 47 0 157 0
29JUN27 37.00 P 9.30 9.30 9.30 9.30 +0.49 49 5 335 -5
29JUN27 38.00 P 0.00 0.00 0.00 9.77 +0.22 46 0 278 0
29JUN27 39.00 P 0.00 0.00 0.00 10.60 +0.26 47 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 11.41 +0.26 47 0 305 0
29JUN27 41.00 P 0.00 0.00 0.00 12.23 +0.30 47 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 13.07 +0.36 48 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 13.88 +0.30 47 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 14.74 +0.31 47 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 15.61 +0.31 47 0 162 0
29JUN27 46.00 P 0.00 0.00 0.00 16.49 +0.35 47 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 17.38 +0.36 47 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 18.28 +0.31 47 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 19.19 +0.31 47 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 20.10 +0.33 47 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 22.42 +0.33 46 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 24.80 +0.39 45 0 33 0
29JUN27 57.50 P 0.00 0.00 0.00 27.51 +0.62 55 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 29.93 +0.58 55 0 55 0
29JUN27 62.50 P 0.00 0.00 0.00 32.37 +0.54 56 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 34.83 +0.46 57 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 37.30 +0.42 58 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 39.78 +0.46 58 0 6 0
29JUN27 72.50 P 0.00 0.00 0.00 42.26 +0.21 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 44.76 +0.17 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 47.26 +0.44 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 49.76 +0.44 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 52.26 +0.46 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 54.76 -0.03 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 57.26 -0.10 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 59.76 -0.16 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 62.26 +0.45 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 64.76 +0.44 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 67.26 +0.44 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 69.76 -0.46 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 72.26 +0.45 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 74.76 +0.44 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 77.26 +0.44 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 79.76 +0.45 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 82.26 -0.98 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 84.76 +0.46 0 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 800 0
29SEP27 10.50 P 0.00 0.00 0.00 0.02 0.00 44 0 220 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 0.00 45 0 45 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 0.00 44 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.07 0.00 44 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 0.09 0.00 44 0 30 0
29SEP27 13.50 P 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.14 -0.01 44 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 0.17 -0.01 44 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.22 0.00 45 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.31 -0.01 45 0 30 0
29SEP27 16.50 P 0.00 0.00 0.00 0.38 0.00 45 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.44 -0.01 45 0 60 0
29SEP27 17.50 P 0.00 0.00 0.00 0.52 0.00 45 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.62 +0.01 45 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.72 +0.02 46 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.81 +0.02 46 0 5 0
29SEP27 19.50 P 0.00 0.00 0.00 0.91 0.00 45 0 4 0
29SEP27 20.00 P 0.00 0.00 0.00 1.02 -0.01 45 0 6 0
29SEP27 21.00 P 1.40 1.50 1.40 1.32 +0.04 46 12 7 +6
29SEP27 22.00 P 0.00 0.00 0.00 1.63 +0.04 46 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 1.97 +0.07 46 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 2.36 +0.08 47 0 4 0
29SEP27 25.00 P 0.00 0.00 0.00 2.74 +0.09 47 0 96 0
29SEP27 26.00 P 0.00 0.00 0.00 3.14 +0.09 46 0 4,505 0
29SEP27 27.00 P 0.00 0.00 0.00 3.60 +0.11 46 0 162 0
29SEP27 28.00 P 0.00 0.00 0.00 4.05 +0.08 46 0 126 0
29SEP27 29.00 P 0.00 0.00 0.00 4.51 +0.04 45 0 684 0
29SEP27 30.00 P 0.00 0.00 0.00 5.05 +0.04 46 0 1,978 0
29SEP27 31.00 P 0.00 0.00 0.00 5.73 +0.15 46 0 540 0
29SEP27 32.00 P 0.00 0.00 0.00 6.24 +0.07 46 0 103 0
29SEP27 33.00 P 0.00 0.00 0.00 6.91 +0.16 46 0 271 0
29SEP27 34.00 P 0.00 0.00 0.00 7.58 +0.13 46 0 27 0
29SEP27 35.00 P 0.00 0.00 0.00 8.28 +0.22 46 0 95 0
29SEP27 36.00 P 0.00 0.00 0.00 9.00 +0.24 47 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.71 +0.23 47 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 10.46 +0.12 47 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 11.22 +0.12 47 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 12.00 +0.13 47 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 12.81 +0.24 47 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 13.60 +0.31 47 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 14.44 +0.30 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.24 +0.27 47 0 4 0
29SEP27 45.00 P 0.00 0.00 0.00 16.12 +0.28 47 0 39 0
29SEP27 46.00 P 0.00 0.00 0.00 16.92 +0.31 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.80 +0.26 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 18.72 +0.34 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.55 +0.14 47 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.44 +0.25 47 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 22.74 +0.28 47 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 25.07 +0.33 47 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 27.51 +0.43 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 29.93 +0.48 50 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 32.37 +0.49 50 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 34.83 +0.46 51 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 37.30 +0.42 52 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 39.78 +0.46 53 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 42.26 +0.21 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 44.76 +0.17 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 47.26 +0.44 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 49.76 +0.44 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 52.26 +0.46 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 54.76 -0.03 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 57.26 -0.10 0 0 0 0
TOTAL PUT 6,574 244,512 -44,559
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$ 327.000
29SEP26 245.00 C 0.00 0.00 0.00 82.00 -4.02 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 77.00 -4.02 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 72.00 -4.02 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 67.00 -4.02 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 62.00 -4.02 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 57.00 -4.02 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 52.00 -4.02 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 47.00 -4.02 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 42.00 -4.02 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 37.00 -4.02 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 32.00 -4.03 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 27.00 -4.03 0 0 0 -2
29SEP26 310.00 C 0.00 0.00 0.00 17.00 -4.14 0 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 7.00 -4.81 0 0 0 -20
29SEP26 330.00 C 3.60 3.60 0.29 0.00 -4.95 0 74 80 +12
29SEP26 340.00 C 0.54 0.58 0.51 0.00 -1.38 0 19 57 0
29SEP26 350.00 C 0.00 0.00 0.00 0.00 -0.26 0 0 32 0
29SEP26 360.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 167 0
29SEP26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
29SEP26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29SEP26 390.00 C 0.10 0.10 0.10 0.00 -0.01 0 1 129 -1
29SEP26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
29SEP26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 271 0
29SEP26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
29SEP26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29SEP26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29SEP26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
29SEP26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
29SEP26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
29SEP26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29SEP26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 407 0
29SEP26 510.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 349 0
29SEP26 520.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 281 0
29SEP26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29SEP26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 878 0
29SEP26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
29SEP26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
29SEP26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
02OCT26 265.00 C 0.00 0.00 0.00 62.38 - 119 0 0 -
02OCT26 267.50 C 0.00 0.00 0.00 59.57 - 69 0 0 -
02OCT26 270.00 C 0.00 0.00 0.00 57.07 -4.02 65 0 0 0
02OCT26 272.50 C 0.00 0.00 0.00 54.57 -4.02 61 0 0 0
02OCT26 275.00 C 0.00 0.00 0.00 52.07 -4.03 57 0 0 0
02OCT26 277.50 C 0.00 0.00 0.00 49.57 -4.03 52 0 0 0
02OCT26 280.00 C 0.00 0.00 0.00 47.07 -4.04 47 0 0 0
02OCT26 282.50 C 0.00 0.00 0.00 44.58 -4.04 56 0 0 0
02OCT26 285.00 C 0.00 0.00 0.00 42.08 -4.06 53 0 0 0
02OCT26 287.50 C 0.00 0.00 0.00 39.59 -4.08 53 0 0 0
02OCT26 290.00 C 0.00 0.00 0.00 37.11 -4.09 54 0 0 0
02OCT26 292.50 C 0.00 0.00 0.00 34.63 -4.12 53 0 0 0
02OCT26 295.00 C 0.00 0.00 0.00 32.17 -4.15 54 0 0 0
02OCT26 297.50 C 0.00 0.00 0.00 29.73 -4.19 54 0 0 0
02OCT26 300.00 C 0.00 0.00 0.00 27.32 -4.23 54 0 0 0
02OCT26 305.00 C 0.00 0.00 0.00 22.62 -4.31 54 0 0 0
02OCT26 310.00 C 0.00 0.00 0.00 18.18 -4.36 54 0 0 0
02OCT26 315.00 C 0.00 0.00 0.00 14.52 -3.37 59 0 0 0
02OCT26 320.00 C 0.00 0.00 0.00 10.83 -3.74 57 0 0 0
02OCT26 325.00 C 0.00 0.00 0.00 7.72 -3.51 56 0 7 0
02OCT26 330.00 C 6.12 6.12 4.40 5.25 -3.25 55 6 4 +2
02OCT26 335.00 C 0.00 0.00 0.00 3.40 -2.78 55 0 1 0
02OCT26 340.00 C 2.38 3.50 2.08 2.06 -2.34 54 14 6 +6
02OCT26 345.00 C 0.00 0.00 0.00 1.14 -1.90 53 0 15 0
02OCT26 350.00 C 0.94 0.94 0.94 0.66 -1.37 54 1 16 -1
02OCT26 355.00 C 0.00 0.00 0.00 0.35 -0.97 54 0 7 0
02OCT26 360.00 C 0.00 0.00 0.00 0.17 -0.66 54 0 17 0
02OCT26 365.00 C 0.00 0.00 0.00 0.08 -0.45 54 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 0.04 -0.27 55 0 27 0
02OCT26 375.00 C 0.00 0.00 0.00 0.02 -0.16 56 0 8 0
02OCT26 380.00 C 0.00 0.00 0.00 0.01 -0.09 57 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 0.01 -0.05 61 0 4 0
02OCT26 390.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 3 0
02OCT26 395.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 18 0
02OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
02OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 82 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 94 0 0 0
02OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
02OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
09OCT26 265.00 C 0.00 0.00 0.00 63.27 - 82 0 0 -
09OCT26 267.50 C 0.00 0.00 0.00 60.77 - 79 0 0 -
09OCT26 270.00 C 0.00 0.00 0.00 58.27 -3.15 76 0 0 0
09OCT26 272.50 C 0.00 0.00 0.00 54.88 -4.09 52 0 0 0
09OCT26 275.00 C 0.00 0.00 0.00 52.44 -4.10 52 0 0 0
09OCT26 277.50 C 0.00 0.00 0.00 50.01 -4.11 52 0 0 0
09OCT26 280.00 C 0.00 0.00 0.00 47.60 -4.12 52 0 0 0
09OCT26 282.50 C 0.00 0.00 0.00 45.21 -4.14 52 0 0 0
09OCT26 285.00 C 0.00 0.00 0.00 42.85 -4.15 52 0 0 0
09OCT26 287.50 C 0.00 0.00 0.00 40.51 -4.17 52 0 0 0
09OCT26 290.00 C 0.00 0.00 0.00 38.21 -4.18 52 0 0 0
09OCT26 292.50 C 0.00 0.00 0.00 35.96 -4.17 52 0 0 0
09OCT26 295.00 C 0.00 0.00 0.00 33.74 -4.18 52 0 0 0
09OCT26 297.50 C 0.00 0.00 0.00 31.58 -4.17 52 0 0 0
09OCT26 300.00 C 0.00 0.00 0.00 29.47 -4.16 52 0 0 0
09OCT26 305.00 C 0.00 0.00 0.00 25.44 -4.12 52 0 0 0
09OCT26 310.00 C 0.00 0.00 0.00 21.69 -4.04 52 0 0 0
09OCT26 315.00 C 0.00 0.00 0.00 18.48 -3.06 53 0 0 0
09OCT26 320.00 C 0.00 0.00 0.00 15.28 -3.06 52 0 0 0
09OCT26 325.00 C 0.00 0.00 0.00 12.43 -3.04 52 0 0 0
09OCT26 330.00 C 11.04 11.04 10.30 10.10 -2.81 52 21 21 +21
09OCT26 335.00 C 0.00 0.00 0.00 7.84 -2.81 51 0 0 0
09OCT26 340.00 C 0.00 0.00 0.00 6.04 -2.65 51 0 0 0
09OCT26 345.00 C 0.00 0.00 0.00 4.66 -2.35 51 0 0 0
09OCT26 350.00 C 3.00 3.00 3.00 3.54 -2.05 51 1 59 0
09OCT26 355.00 C 0.00 0.00 0.00 2.65 -1.76 51 0 0 0
09OCT26 360.00 C 0.00 0.00 0.00 1.96 -1.48 51 0 0 0
09OCT26 365.00 C 1.50 1.50 1.50 1.42 -1.23 51 8 15 0
09OCT26 370.00 C 0.00 0.00 0.00 1.08 -0.94 52 0 30 0
09OCT26 375.00 C 0.00 0.00 0.00 0.77 -0.75 52 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 0.53 -0.61 52 0 31 0
09OCT26 385.00 C 0.00 0.00 0.00 0.37 -0.49 52 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 0.25 -0.40 52 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 0.17 -0.30 52 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 0.11 -0.23 52 0 0 0
09OCT26 405.00 C 0.00 0.00 0.00 0.07 -0.17 52 0 0 0
09OCT26 410.00 C 0.00 0.00 0.00 0.05 -0.12 52 0 0 0
09OCT26 415.00 C 0.00 0.00 0.00 0.03 -0.09 52 0 0 0
09OCT26 420.00 C 0.00 0.00 0.00 0.02 -0.06 52 0 0 0
09OCT26 425.00 C 0.00 0.00 0.00 0.01 -0.05 51 0 0 0
09OCT26 430.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
09OCT26 435.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
09OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 83.28 -3.95 56 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 78.42 -4.05 55 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 73.40 -4.37 51 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 68.67 -4.47 51 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 64.07 -2.55 51 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 59.62 -4.55 51 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 56.00 -2.05 55 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 51.86 -3.79 55 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 47.86 -3.73 55 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 44.02 -3.65 55 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 40.35 -3.57 55 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 35.75 -3.37 52 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 29.52 -4.17 53 0 15 0
29OCT26 320.00 C 22.40 22.40 22.40 24.04 -2.91 53 1 65 +1
29OCT26 330.00 C 0.00 0.00 0.00 19.30 -2.64 54 0 58 0
29OCT26 340.00 C 0.00 0.00 0.00 15.29 -2.35 54 0 17 0
29OCT26 350.00 C 0.00 0.00 0.00 11.94 -2.07 54 0 84 0
29OCT26 360.00 C 8.80 10.00 8.80 9.21 -1.78 55 7 139 +7
29OCT26 370.00 C 0.00 0.00 0.00 7.02 -1.50 55 0 75 0
29OCT26 380.00 C 0.00 0.00 0.00 5.28 -1.26 55 0 51 0
29OCT26 390.00 C 4.20 4.20 4.20 3.94 -1.02 55 1 99 0
29OCT26 400.00 C 3.34 3.34 3.32 3.07 -0.66 56 85 310 +70
29OCT26 410.00 C 0.00 0.00 0.00 2.24 -0.53 56 0 112 0
29OCT26 420.00 C 0.00 0.00 0.00 1.61 -0.56 56 0 107 0
29OCT26 430.00 C 0.00 0.00 0.00 1.12 -0.47 55 0 59 0
29OCT26 440.00 C 0.00 0.00 0.00 0.79 -0.33 55 0 74 0
29OCT26 450.00 C 0.00 0.00 0.00 0.56 -0.24 56 0 85 0
29OCT26 460.00 C 0.00 0.00 0.00 0.39 -0.18 55 0 67 0
29OCT26 470.00 C 0.00 0.00 0.00 0.27 -0.14 55 0 37 0
29OCT26 480.00 C 0.00 0.00 0.00 0.18 -0.11 55 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 0.13 -0.07 56 0 3 0
29OCT26 500.00 C 0.54 0.54 0.54 0.09 -0.05 56 4 158 +4
27NOV26 250.00 C 0.00 0.00 0.00 79.56 -6.13 48 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 75.23 -3.71 49 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 71.18 -3.76 51 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 67.24 -3.77 52 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 65.46 -1.70 60 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 61.68 -1.82 60 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 57.98 -3.71 60 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 52.91 -3.53 56 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 49.57 -3.53 56 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 46.46 -3.34 57 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 44.82 -3.45 60 0 6 0
27NOV26 310.00 C 0.00 0.00 0.00 37.86 -3.12 58 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 32.68 -3.11 58 0 55 0
27NOV26 330.00 C 0.00 0.00 0.00 28.25 -2.85 59 0 45 0
27NOV26 340.00 C 0.00 0.00 0.00 24.22 -2.54 59 0 45 0
27NOV26 350.00 C 0.00 0.00 0.00 20.54 -2.55 59 0 39 0
27NOV26 360.00 C 0.00 0.00 0.00 17.54 -2.22 59 0 144 0
27NOV26 370.00 C 0.00 0.00 0.00 14.77 -2.03 59 0 361 0
27NOV26 380.00 C 0.00 0.00 0.00 12.45 -1.88 60 0 111 0
27NOV26 390.00 C 0.00 0.00 0.00 10.44 -1.58 60 0 151 0
27NOV26 400.00 C 0.00 0.00 0.00 8.68 -1.55 60 0 86 0
27NOV26 410.00 C 0.00 0.00 0.00 7.42 -1.07 60 0 45 0
27NOV26 420.00 C 0.00 0.00 0.00 6.20 -1.01 61 0 89 0
27NOV26 430.00 C 4.89 4.89 4.89 5.29 -0.64 61 30 55 +5
27NOV26 440.00 C 4.57 4.57 4.57 4.19 -0.94 60 30 83 +23
27NOV26 450.00 C 0.00 0.00 0.00 3.48 -0.75 60 0 80 0
27NOV26 460.00 C 0.00 0.00 0.00 2.83 -0.73 60 0 89 0
27NOV26 470.00 C 0.00 0.00 0.00 2.33 -0.58 60 0 111 0
27NOV26 480.00 C 0.00 0.00 0.00 1.90 -0.52 60 0 66 0
27NOV26 490.00 C 0.00 0.00 0.00 1.54 -0.46 60 0 69 0
27NOV26 500.00 C 0.00 0.00 0.00 1.26 -0.37 60 0 19 0
30DEC26 245.00 C 0.00 0.00 0.00 84.59 -6.24 48 0 13 0
30DEC26 250.00 C 0.00 0.00 0.00 80.45 -6.22 51 0 30 0
30DEC26 255.00 C 0.00 0.00 0.00 76.46 -3.59 53 0 70 0
30DEC26 260.00 C 0.00 0.00 0.00 72.67 -3.46 54 0 284 0
30DEC26 265.00 C 0.00 0.00 0.00 68.98 -3.46 55 0 243 0
30DEC26 270.00 C 0.00 0.00 0.00 65.46 -3.29 56 0 64 0
30DEC26 275.00 C 0.00 0.00 0.00 63.81 -1.35 62 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 60.40 -3.36 62 0 0 0
30DEC26 285.00 C 54.17 54.17 54.17 56.98 -1.55 62 15 15 +15
30DEC26 290.00 C 0.00 0.00 0.00 53.84 -3.14 62 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 50.86 -3.09 62 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 47.88 -3.10 62 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 41.20 -2.70 59 0 36 0
30DEC26 320.00 C 0.00 0.00 0.00 36.38 -2.63 60 0 17 0
30DEC26 330.00 C 0.00 0.00 0.00 32.10 -2.38 60 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 28.24 -2.24 60 0 87 0
30DEC26 350.00 C 0.00 0.00 0.00 24.75 -2.10 60 0 106 0
30DEC26 360.00 C 0.00 0.00 0.00 21.75 -1.89 60 0 144 0
30DEC26 370.00 C 0.00 0.00 0.00 18.93 -1.85 61 0 121 0
30DEC26 380.00 C 0.00 0.00 0.00 16.64 -1.55 61 0 59 0
30DEC26 390.00 C 11.80 11.80 11.80 14.46 -1.55 61 1 50 0
30DEC26 400.00 C 0.00 0.00 0.00 12.64 -1.25 61 0 128 0
30DEC26 410.00 C 0.00 0.00 0.00 11.03 -1.24 61 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 9.51 -1.16 61 0 111 0
30DEC26 430.00 C 0.00 0.00 0.00 8.37 -0.95 61 0 172 0
30DEC26 440.00 C 0.00 0.00 0.00 7.22 -0.96 61 0 551 0
30DEC26 450.00 C 0.00 0.00 0.00 6.28 -0.78 61 0 207 0
30DEC26 460.00 C 0.00 0.00 0.00 5.66 -0.55 62 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 4.87 -0.72 62 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 4.24 -0.57 62 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 3.70 -0.53 62 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 3.18 -0.52 62 0 151 0
30DEC26 510.00 C 0.00 0.00 0.00 2.76 -0.42 62 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 2.42 -0.37 62 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 2.08 -0.36 62 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 1.79 -0.32 62 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 1.57 -0.25 62 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 1.36 -0.25 62 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 1.15 -0.25 62 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 1.02 -0.17 62 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.89 -0.16 62 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 0.76 -0.16 62 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 0.65 -0.15 62 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 0.57 -0.11 62 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 0.50 -0.10 62 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 0.43 -0.10 62 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 0.36 -0.10 61 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 0.32 -0.06 61 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 0.28 -0.06 62 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 0.24 -0.06 62 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.20 -0.06 61 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 0.18 -0.04 62 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 0.16 -0.04 62 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 0.14 -0.03 62 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 0.12 -0.03 62 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 0.10 -0.03 62 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 0.09 -0.02 62 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 0.08 -0.02 62 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.07 -0.02 62 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.06 -0.02 62 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.05 -0.01 62 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.04 -0.01 61 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 63 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 64 0 23 0
30MAR27 245.00 C 0.00 0.00 0.00 89.29 -3.51 56 0 24 0
30MAR27 250.00 C 0.00 0.00 0.00 85.78 -3.51 57 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 82.34 -3.44 57 0 34 0
30MAR27 260.00 C 0.00 0.00 0.00 79.24 -3.29 58 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 76.21 -3.29 58 0 45 0
30MAR27 270.00 C 0.00 0.00 0.00 73.18 -3.29 59 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 70.31 -3.22 59 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 67.48 -3.22 59 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 64.94 -3.02 59 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 62.41 -3.02 60 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 60.04 -2.95 60 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 59.45 -1.17 62 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 53.18 -2.71 60 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 49.28 -2.65 60 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 45.42 -2.65 61 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 41.99 -2.32 61 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 38.91 -2.32 61 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 35.85 -2.31 61 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 33.12 -2.03 61 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 30.73 -1.99 61 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 28.36 -1.98 61 0 285 0
30MAR27 400.00 C 21.00 21.00 21.00 26.03 -1.96 61 100 375 +100
30MAR27 410.00 C 0.00 0.00 0.00 24.23 -1.66 61 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 22.43 -1.66 61 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 20.64 -1.66 61 0 18 0
30MAR27 440.00 C 0.00 0.00 0.00 19.01 -1.50 61 0 121 0
30MAR27 450.00 C 0.00 0.00 0.00 17.69 -1.35 61 0 32 0
30MAR27 460.00 C 0.00 0.00 0.00 16.37 -1.35 62 0 48 0
30MAR27 470.00 C 0.00 0.00 0.00 15.05 -1.35 62 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 13.84 -1.24 62 0 59 0
30MAR27 490.00 C 0.00 0.00 0.00 12.90 -1.06 62 0 3 0
30MAR27 500.00 C 0.00 0.00 0.00 11.95 -1.07 62 0 50 0
30MAR27 510.00 C 0.00 0.00 0.00 11.01 -1.07 62 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 10.06 -1.07 62 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 9.38 -0.81 62 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 8.99 -0.55 62 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 8.32 -0.84 62 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 7.65 -0.84 62 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 6.99 -0.83 62 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 6.54 -0.62 62 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 6.09 -0.62 62 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 5.64 -0.63 62 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 5.19 -0.63 62 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 4.74 -0.63 62 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 4.42 -0.50 62 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 4.13 -0.45 62 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 3.84 -0.45 62 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 3.55 -0.45 62 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 3.26 -0.45 62 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 2.97 -0.45 62 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 2.79 -0.35 62 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 2.62 -0.30 62 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 2.44 -0.30 62 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 2.26 -0.31 62 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 2.08 -0.31 62 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 1.90 -0.31 62 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 1.77 -0.26 62 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 1.66 -0.21 62 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 1.55 -0.21 62 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 1.45 -0.20 62 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 1.34 -0.20 62 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 1.23 -0.21 62 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 1.12 -0.21 62 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 97.10 -3.68 60 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 94.43 -3.53 61 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 91.78 -3.53 61 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 89.13 -3.53 61 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 86.48 -3.54 61 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 83.93 -3.53 61 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 81.48 -3.44 62 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 79.29 -3.31 62 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 77.10 -3.32 62 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 74.95 -3.31 62 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 72.82 -3.31 62 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 70.69 -3.32 62 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 66.70 -3.06 62 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 63.20 -3.05 62 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 59.71 -3.06 62 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 56.22 -3.07 63 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 54.90 -1.10 64 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 52.02 -1.20 64 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 49.14 -1.29 64 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 46.26 -1.39 64 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 42.51 -2.42 63 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 40.33 -2.43 63 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 38.15 -2.44 63 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 35.97 -2.46 63 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 33.88 -2.38 63 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 32.23 -2.09 63 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 30.59 -2.09 63 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 28.94 -2.11 63 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 27.29 -2.12 63 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 25.68 -2.09 63 0 2 0
29JUN27 490.00 C 0.00 0.00 0.00 24.48 -1.74 63 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 23.27 -1.75 63 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 22.06 -1.76 63 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 20.86 -1.76 64 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 19.65 -1.78 64 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 18.59 -1.64 64 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 17.73 -1.42 64 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 16.88 -1.42 64 0 28 0
29JUN27 570.00 C 0.00 0.00 0.00 16.02 -1.43 64 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 15.17 -1.43 64 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 14.32 -1.43 64 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 13.47 -1.44 64 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 13.29 -1.20 64 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 12.68 -1.15 64 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 12.08 -1.15 64 0 48 0
29SEP27 270.00 C 0.00 0.00 0.00 91.21 - 59 0 0 -
29SEP27 275.00 C 0.00 0.00 0.00 89.14 -2.97 60 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 87.09 -2.97 60 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 85.04 -2.97 60 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 82.99 -2.98 60 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 80.94 -2.98 60 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 78.90 -2.98 60 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 75.09 -2.71 60 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 71.73 -2.70 60 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 68.37 -2.71 60 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 65.01 -2.71 61 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 61.85 -2.52 61 0 15 0
29SEP27 360.00 C 0.00 0.00 0.00 59.16 -2.40 61 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 56.47 -2.41 61 0 15 0
29SEP27 380.00 C 0.00 0.00 0.00 53.78 -2.42 61 0 15 0
29SEP27 390.00 C 0.00 0.00 0.00 51.10 -2.42 61 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 48.80 -2.09 61 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 46.71 -2.10 61 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 44.62 -2.10 61 0 30 0
29SEP27 430.00 C 0.00 0.00 0.00 42.54 -2.10 61 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 40.45 -2.11 61 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 38.56 -1.92 61 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 36.99 -1.77 61 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 35.42 -1.78 61 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 34.89 -0.74 62 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 33.27 -0.79 62 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 31.65 -0.84 62 0 0 0
TOTAL CALL 439 23,175 +242
29SEP26 245.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
29SEP26 250.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29SEP26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
29SEP26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29SEP26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29SEP26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29SEP26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
29SEP26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
29SEP26 310.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 383 0
29SEP26 320.00 P 0.51 0.51 0.51 0.00 -0.97 0 2 320 0
29SEP26 330.00 P 2.99 3.15 1.50 3.00 -1.15 0 35 0 -695
29SEP26 340.00 P 0.00 0.00 0.00 13.00 +2.61 0 0 0 -420
29SEP26 350.00 P 22.00 22.00 22.00 23.00 +3.77 0 2 0 -975
29SEP26 360.00 P 0.00 0.00 0.00 33.00 +3.99 0 0 0 -756
29SEP26 370.00 P 41.50 41.50 41.50 43.00 +4.00 0 7 0 -329
29SEP26 380.00 P 50.00 50.00 50.00 53.00 +2.53 0 1 0 -111
29SEP26 390.00 P 61.60 61.60 61.60 63.00 +2.23 0 30 0 -192
29SEP26 400.00 P 0.00 0.00 0.00 73.00 +1.93 0 0 0 -348
29SEP26 410.00 P 0.00 0.00 0.00 83.00 +3.56 0 0 0 -317
29SEP26 420.00 P 91.60 91.60 91.60 93.00 +1.54 0 1 0 -500
29SEP26 430.00 P 0.00 0.00 0.00 103.00 +1.76 0 0 0 -84
29SEP26 440.00 P 0.00 0.00 0.00 113.00 +1.75 0 0 0 -46
29SEP26 450.00 P 123.00 123.00 123.00 123.00 +0.88 0 1 0 -66
29SEP26 460.00 P 131.23 131.23 131.23 133.00 +1.77 0 1 0 -67
29SEP26 470.00 P 0.00 0.00 0.00 143.00 +2.02 0 0 0 -888
29SEP26 480.00 P 0.00 0.00 0.00 153.00 +1.42 0 0 0 -164
29SEP26 490.00 P 0.00 0.00 0.00 163.00 +1.71 0 0 0 -106
29SEP26 500.00 P 0.00 0.00 0.00 173.00 +1.45 0 0 0 -186
29SEP26 510.00 P 0.00 0.00 0.00 183.00 +1.75 0 0 0 -71
29SEP26 520.00 P 191.50 191.50 191.50 193.00 +3.59 0 1 0 -433
29SEP26 530.00 P 0.00 0.00 0.00 203.00 +3.63 0 0 0 -45
29SEP26 540.00 P 0.00 0.00 0.00 213.00 +1.75 0 0 0 -45
29SEP26 550.00 P 223.00 223.00 223.00 223.00 +4.00 0 2 0 -830
29SEP26 560.00 P 231.53 231.53 231.53 233.00 +1.47 0 1 0 -27
29SEP26 570.00 P 0.00 0.00 0.00 243.00 +3.55 0 0 0 -667
29SEP26 580.00 P 0.00 0.00 0.00 253.00 +1.51 0 0 0 -2
29SEP26 590.00 P 0.00 0.00 0.00 263.00 +1.72 0 0 0 -54
29SEP26 600.00 P 0.00 0.00 0.00 273.00 +1.78 0 0 0 -240
29SEP26 610.00 P 0.00 0.00 0.00 283.00 +3.62 0 0 0 -34
29SEP26 620.00 P 0.00 0.00 0.00 293.00 +1.71 0 0 0 -337
29SEP26 630.00 P 0.00 0.00 0.00 303.00 +1.71 0 0 0 -107
29SEP26 640.00 P 0.00 0.00 0.00 313.00 +1.77 0 0 0 -76
29SEP26 650.00 P 0.00 0.00 0.00 323.00 +1.52 0 0 0 -39
29SEP26 660.00 P 0.00 0.00 0.00 333.00 +3.59 0 0 0 -190
29SEP26 670.00 P 0.00 0.00 0.00 343.00 +3.60 0 0 0 -299
29SEP26 680.00 P 0.00 0.00 0.00 353.00 +2.75 0 0 0 -56
29SEP26 690.00 P 0.00 0.00 0.00 363.00 +1.80 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 373.00 +1.53 0 0 0 -32
29SEP26 710.00 P 0.00 0.00 0.00 383.00 +1.53 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 393.00 +3.65 0 0 0 0
29SEP26 730.00 P 400.00 400.00 400.00 403.00 +3.31 0 2 0 -2
29SEP26 740.00 P 0.00 0.00 0.00 413.00 +1.76 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 423.00 +1.81 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 433.00 +1.60 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 443.00 +1.75 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 453.00 +1.76 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 463.00 +2.82 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 473.00 +1.81 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 483.00 +1.54 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 493.00 +3.60 0 0 0 -15
29SEP26 830.00 P 0.00 0.00 0.00 503.00 +0.82 0 0 0 -30
29SEP26 840.00 P 0.00 0.00 0.00 513.00 +4.00 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 523.00 +4.00 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 533.00 +4.00 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 543.00 +4.00 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 553.00 +4.00 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 563.00 +4.00 0 0 0 -17
29SEP26 900.00 P 0.00 0.00 0.00 573.00 +4.00 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 583.00 +4.00 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 593.00 +4.00 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 603.00 +4.00 0 0 0 -17
29SEP26 940.00 P 0.00 0.00 0.00 613.00 +4.00 0 0 0 0
02OCT26 265.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
02OCT26 267.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
02OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 272.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 277.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 280.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 1 0
02OCT26 282.50 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
02OCT26 285.00 P 0.00 0.00 0.00 0.01 -0.04 54 0 0 0
02OCT26 287.50 P 0.00 0.00 0.00 0.02 -0.05 54 0 0 0
02OCT26 290.00 P 0.00 0.00 0.00 0.04 -0.07 55 0 3 0
02OCT26 292.50 P 0.00 0.00 0.00 0.06 -0.10 54 0 0 0
02OCT26 295.00 P 0.00 0.00 0.00 0.10 -0.13 54 0 6 0
02OCT26 297.50 P 0.00 0.00 0.00 0.16 -0.17 54 0 12 0
02OCT26 300.00 P 0.74 0.74 0.74 0.25 -0.20 54 30 47 -15
02OCT26 305.00 P 0.00 0.00 0.00 0.56 -0.29 54 0 30 0
02OCT26 310.00 P 1.17 1.17 1.17 1.14 -0.34 54 15 55 +15
02OCT26 315.00 P 0.00 0.00 0.00 2.07 -0.33 54 0 17 0
02OCT26 320.00 P 3.22 3.22 3.22 3.33 -0.42 53 1 4 +1
02OCT26 325.00 P 6.35 6.35 6.35 5.27 -0.27 52 5 5 +5
02OCT26 330.00 P 0.00 0.00 0.00 7.77 +0.01 52 0 30 0
02OCT26 335.00 P 12.00 12.01 9.90 10.90 +0.66 51 5 4 +2
02OCT26 340.00 P 13.00 13.00 13.00 14.49 +0.86 48 3 7 +1
02OCT26 345.00 P 0.00 0.00 0.00 19.11 +2.57 54 0 50 0
02OCT26 350.00 P 0.00 0.00 0.00 23.58 +2.57 54 0 16 0
02OCT26 355.00 P 0.00 0.00 0.00 28.28 +3.01 54 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 33.11 +3.35 54 0 6 0
02OCT26 365.00 P 0.00 0.00 0.00 38.04 +3.61 54 0 17 0
02OCT26 370.00 P 0.00 0.00 0.00 43.01 +3.79 55 0 0 0
02OCT26 375.00 P 0.00 0.00 0.00 48.00 +3.89 0 0 0 0
02OCT26 380.00 P 0.00 0.00 0.00 53.00 +2.53 0 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 58.00 +3.99 0 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 63.00 +2.23 0 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 68.23 +2.31 104 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 73.22 +2.15 109 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 78.00 +2.98 0 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 83.00 +2.12 0 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 88.00 +2.09 0 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 93.10 +1.64 120 0 0 0
02OCT26 425.00 P 0.00 0.00 0.00 98.00 +1.98 0 0 0 0
02OCT26 430.00 P 0.00 0.00 0.00 103.00 +1.76 0 0 0 0
02OCT26 435.00 P 0.00 0.00 0.00 108.12 +2.26 137 0 0 0
02OCT26 440.00 P 0.00 0.00 0.00 113.00 +1.15 0 0 0 0
02OCT26 445.00 P 0.00 0.00 0.00 118.00 +2.95 0 0 0 0
02OCT26 450.00 P 0.00 0.00 0.00 123.08 +0.96 146 0 0 0
02OCT26 455.00 P 0.00 0.00 0.00 128.00 +2.10 0 0 0 0
02OCT26 460.00 P 0.00 0.00 0.00 133.00 +1.17 0 0 0 0
02OCT26 465.00 P 0.00 0.00 0.00 138.07 +1.94 156 0 0 0
02OCT26 470.00 P 0.00 0.00 0.00 143.00 +2.02 0 0 0 0
02OCT26 475.00 P 0.00 0.00 0.00 148.00 +2.97 0 0 0 0
02OCT26 480.00 P 0.00 0.00 0.00 153.00 +1.42 0 0 0 0
02OCT26 485.00 P 0.00 0.00 0.00 158.04 +3.02 167 0 0 0
09OCT26 265.00 P 0.42 0.42 0.42 0.06 - 52 2 2 -
09OCT26 267.50 P 0.00 0.00 0.00 0.09 - 52 0 0 -
09OCT26 270.00 P 0.00 0.00 0.00 0.12 -0.05 52 0 0 0
09OCT26 272.50 P 0.00 0.00 0.00 0.16 -0.06 52 0 0 0
09OCT26 275.00 P 0.00 0.00 0.00 0.21 -0.09 52 0 0 0
09OCT26 277.50 P 0.00 0.00 0.00 0.29 -0.09 52 0 0 0
09OCT26 280.00 P 0.00 0.00 0.00 0.37 -0.11 52 0 0 0
09OCT26 282.50 P 0.00 0.00 0.00 0.49 -0.12 52 0 0 0
09OCT26 285.00 P 0.00 0.00 0.00 0.62 -0.14 52 0 0 0
09OCT26 287.50 P 0.00 0.00 0.00 0.80 -0.14 52 0 0 0
09OCT26 290.00 P 0.00 0.00 0.00 0.99 -0.16 52 0 0 0
09OCT26 292.50 P 0.00 0.00 0.00 1.26 -0.15 52 0 0 0
09OCT26 295.00 P 0.00 0.00 0.00 1.53 -0.15 52 0 0 0
09OCT26 297.50 P 0.00 0.00 0.00 1.90 -0.15 52 0 0 0
09OCT26 300.00 P 0.00 0.00 0.00 2.27 -0.16 52 0 3 0
09OCT26 305.00 P 0.00 0.00 0.00 3.26 -0.13 52 0 0 0
09OCT26 310.00 P 0.00 0.00 0.00 4.56 -0.05 53 0 30 0
09OCT26 315.00 P 6.06 6.06 6.06 6.17 +0.07 53 15 15 +15
09OCT26 320.00 P 8.45 8.45 8.40 8.14 +0.27 53 115 125 +115
09OCT26 325.00 P 0.00 0.00 0.00 10.25 +0.31 52 0 15 0
09OCT26 330.00 P 12.84 13.80 12.84 12.95 +0.56 53 3 3 +3
09OCT26 335.00 P 0.00 0.00 0.00 15.84 +0.67 52 0 0 0
09OCT26 340.00 P 0.00 0.00 0.00 19.07 +0.83 52 0 15 0
09OCT26 345.00 P 0.00 0.00 0.00 22.55 +0.97 52 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 26.39 +1.92 52 0 0 0
09OCT26 355.00 P 0.00 0.00 0.00 30.50 +2.21 52 0 0 0
09OCT26 360.00 P 0.00 0.00 0.00 34.80 +2.51 52 0 0 0
09OCT26 365.00 P 0.00 0.00 0.00 39.25 +2.79 52 0 0 0
09OCT26 370.00 P 0.00 0.00 0.00 43.84 +3.01 52 0 0 0
09OCT26 375.00 P 0.00 0.00 0.00 48.54 +3.21 52 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 53.34 +2.87 52 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 58.43 +3.79 57 0 0 0
09OCT26 390.00 P 0.00 0.00 0.00 63.77 +3.00 67 0 0 0
09OCT26 395.00 P 0.00 0.00 0.00 68.26 +2.07 60 0 0 0
09OCT26 400.00 P 0.00 0.00 0.00 73.22 +1.99 62 0 0 0
09OCT26 405.00 P 0.00 0.00 0.00 78.72 +2.42 77 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 83.66 +2.39 79 0 0 0
09OCT26 415.00 P 0.00 0.00 0.00 88.61 +2.40 82 0 0 0
09OCT26 420.00 P 0.00 0.00 0.00 93.56 +2.10 84 0 0 0
09OCT26 425.00 P 0.00 0.00 0.00 98.52 +2.44 86 0 0 0
09OCT26 430.00 P 0.00 0.00 0.00 103.48 +2.24 88 0 0 0
09OCT26 435.00 P 0.00 0.00 0.00 108.44 +2.43 90 0 0 0
09OCT26 440.00 P 0.00 0.00 0.00 113.41 +1.56 92 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.60 +0.01 55 0 99 0
29OCT26 250.00 P 0.00 0.00 0.00 0.88 +0.03 56 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 1.20 +0.06 56 0 66 0
29OCT26 260.00 P 0.00 0.00 0.00 1.58 +0.06 56 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 2.10 +0.11 56 0 72 0
29OCT26 270.00 P 0.00 0.00 0.00 2.67 +0.12 56 0 59 0
29OCT26 275.00 P 0.00 0.00 0.00 3.44 +0.18 56 0 200 0
29OCT26 280.00 P 0.00 0.00 0.00 4.29 +0.26 56 0 266 0
29OCT26 285.00 P 6.14 6.14 6.14 5.33 +0.29 56 2 8 0
29OCT26 290.00 P 7.50 7.50 7.50 6.52 +0.44 56 5 32 0
29OCT26 295.00 P 0.00 0.00 0.00 7.87 +0.44 56 0 40 0
29OCT26 300.00 P 10.28 10.38 10.24 9.44 +0.64 56 166 234 +86
29OCT26 310.00 P 13.90 13.98 13.90 13.11 +0.87 57 35 457 0
29OCT26 320.00 P 0.00 0.00 0.00 17.58 +1.14 57 0 390 0
29OCT26 330.00 P 0.00 0.00 0.00 22.83 +1.40 57 0 358 0
29OCT26 340.00 P 0.00 0.00 0.00 28.85 +1.66 58 0 924 0
29OCT26 350.00 P 0.00 0.00 0.00 34.54 +0.89 55 0 834 0
29OCT26 360.00 P 0.00 0.00 0.00 41.69 +2.12 55 0 584 0
29OCT26 370.00 P 51.00 51.00 51.00 49.70 +1.27 56 7 256 +1
29OCT26 380.00 P 59.50 59.50 59.50 56.91 +0.31 52 30 145 +30
29OCT26 390.00 P 0.00 0.00 0.00 68.34 +3.13 64 0 143 0
29OCT26 400.00 P 0.00 0.00 0.00 77.56 +3.29 66 0 1,002 0
29OCT26 410.00 P 0.00 0.00 0.00 87.03 +3.44 69 0 62 0
29OCT26 420.00 P 0.00 0.00 0.00 96.77 +3.63 73 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 106.67 +3.78 77 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 116.69 +3.86 81 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 126.54 +3.68 85 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 136.36 +3.37 88 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 146.23 +3.02 91 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 156.08 +2.61 94 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 165.93 +2.50 97 0 0 0
29OCT26 500.00 P 172.00 172.00 172.00 175.80 +2.20 99 2 2 +2
27NOV26 250.00 P 9.73 9.73 9.73 7.66 +0.18 61 1 152 0
27NOV26 255.00 P 0.00 0.00 0.00 8.97 +0.32 61 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 10.38 +0.31 61 0 138 0
27NOV26 265.00 P 0.00 0.00 0.00 11.85 +0.36 61 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 13.62 +0.48 61 0 4 0
27NOV26 275.00 P 17.10 17.10 17.10 15.39 +0.48 62 1 57 +1
27NOV26 280.00 P 0.00 0.00 0.00 17.36 +0.67 62 0 12 0
27NOV26 285.00 P 0.00 0.00 0.00 19.52 +0.70 62 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 21.69 +0.70 62 0 17 0
27NOV26 295.00 P 0.00 0.00 0.00 24.14 +0.97 62 0 25 0
27NOV26 300.00 P 0.00 0.00 0.00 26.71 +0.97 62 0 113 0
27NOV26 310.00 P 0.00 0.00 0.00 32.16 +1.27 62 0 117 0
27NOV26 320.00 P 0.00 0.00 0.00 38.11 +1.27 63 0 87 0
27NOV26 330.00 P 0.00 0.00 0.00 44.72 +1.61 63 0 171 0
27NOV26 340.00 P 0.00 0.00 0.00 51.62 +1.77 64 0 186 0
27NOV26 350.00 P 0.00 0.00 0.00 59.07 +1.97 64 0 176 0
27NOV26 360.00 P 0.00 0.00 0.00 66.87 +2.31 65 0 181 0
27NOV26 370.00 P 0.00 0.00 0.00 74.95 +2.32 66 0 204 0
27NOV26 380.00 P 0.00 0.00 0.00 83.45 +2.67 67 0 145 0
27NOV26 390.00 P 0.00 0.00 0.00 92.08 +2.67 68 0 310 0
27NOV26 400.00 P 0.00 0.00 0.00 101.11 +2.99 69 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 110.19 +2.99 71 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 119.59 +3.27 72 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 129.02 +3.27 74 0 1 0
27NOV26 440.00 P 0.00 0.00 0.00 138.67 +3.49 77 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 148.37 +3.51 79 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 158.19 +3.63 81 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 168.08 +3.70 84 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 178.02 +3.75 87 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 188.04 +3.84 90 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 198.07 +3.85 92 0 0 0
30DEC26 245.00 P 13.50 13.50 13.50 11.74 +0.56 62 1 110 +1
30DEC26 250.00 P 0.00 0.00 0.00 13.20 +0.56 63 0 6 0
30DEC26 255.00 P 0.00 0.00 0.00 14.75 +0.65 62 0 19 0
30DEC26 260.00 P 0.00 0.00 0.00 16.57 +0.76 63 0 22 0
30DEC26 265.00 P 0.00 0.00 0.00 18.40 +0.76 63 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 20.24 +0.77 63 0 37 0
30DEC26 275.00 P 0.00 0.00 0.00 22.45 +1.02 63 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 24.67 +1.02 63 0 40 0
30DEC26 285.00 P 0.00 0.00 0.00 26.89 +1.01 63 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 29.32 +1.21 63 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 31.95 +1.30 63 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 34.58 +1.30 63 0 223 0
30DEC26 310.00 P 0.00 0.00 0.00 40.17 +1.61 64 0 80 0
30DEC26 320.00 P 0.00 0.00 0.00 46.24 +1.61 64 0 111 0
30DEC26 330.00 P 0.00 0.00 0.00 52.66 +1.94 64 0 104 0
30DEC26 340.00 P 0.00 0.00 0.00 59.51 +1.95 64 0 166 0
30DEC26 350.00 P 0.00 0.00 0.00 66.61 +2.19 65 0 448 0
30DEC26 360.00 P 0.00 0.00 0.00 74.16 +2.29 65 0 264 0
30DEC26 370.00 P 0.00 0.00 0.00 81.81 +2.37 66 0 163 0
30DEC26 380.00 P 0.00 0.00 0.00 89.99 +2.62 67 0 244 0
30DEC26 390.00 P 0.00 0.00 0.00 98.19 +2.63 67 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 106.77 +2.93 68 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 115.49 +2.93 69 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 124.31 +3.02 69 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 133.46 +3.21 71 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 142.62 +3.21 72 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 151.96 +3.39 73 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 161.45 +3.45 74 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 170.95 +3.46 76 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 180.61 +3.61 77 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 190.35 +3.65 79 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 200.10 +3.65 81 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 209.96 +3.76 83 0 53 0
30DEC26 520.00 P 218.00 218.00 218.00 219.88 +3.80 85 1 35 +1
30DEC26 530.00 P 0.00 0.00 0.00 229.81 +3.80 87 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 239.79 +3.85 89 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 249.84 +3.92 91 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 259.89 +3.92 93 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 269.95 +3.93 95 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 280.07 +4.00 97 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 290.20 +4.01 99 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 300.33 +4.01 102 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 310.48 +4.02 104 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 320.66 +4.06 106 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 330.75 +3.97 108 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 340.57 +3.61 109 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 350.42 +3.27 111 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 360.28 +2.95 112 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 370.13 +2.58 113 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 379.99 +2.23 114 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 389.85 +1.88 116 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 399.73 +1.54 117 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 409.60 +1.19 118 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 419.50 +0.86 119 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 429.33 +0.46 120 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 439.21 +0.27 121 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 449.09 +0.31 122 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 458.97 +0.28 123 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 468.85 +0.28 124 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 478.74 +0.85 125 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 488.67 +0.90 126 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 499.03 +1.10 128 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 508.50 +1.00 128 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 518.50 +1.00 129 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 528.50 +1.00 130 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 538.50 +1.00 131 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 548.50 +1.50 133 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 558.50 +1.00 134 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 568.00 +1.00 134 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 578.00 +1.50 135 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 588.00 +1.50 136 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 598.00 +1.50 137 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 607.50 +1.00 137 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 617.50 +1.00 138 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 627.50 +1.00 139 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 637.50 +1.00 140 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 23.15 +0.61 63 0 47 0
30MAR27 250.00 P 28.48 28.48 28.48 25.07 +0.60 63 1 1 +1
30MAR27 255.00 P 0.00 0.00 0.00 27.01 +0.61 63 0 0 0
30MAR27 260.00 P 33.00 33.50 33.00 29.24 +0.83 63 4 19 +4
30MAR27 265.00 P 0.00 0.00 0.00 31.56 +0.83 64 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 33.89 +0.83 64 0 15 0
30MAR27 275.00 P 0.00 0.00 0.00 36.22 +0.83 64 0 118 0
30MAR27 280.00 P 44.00 44.00 44.00 38.57 +0.84 64 1 172 +1
30MAR27 285.00 P 0.00 0.00 0.00 41.29 +1.10 64 0 119 0
30MAR27 290.00 P 0.00 0.00 0.00 44.03 +1.10 64 0 115 0
30MAR27 295.00 P 51.63 51.63 51.60 46.76 +1.09 64 2 277 0
30MAR27 300.00 P 0.00 0.00 0.00 49.50 +1.09 64 0 321 0
30MAR27 310.00 P 0.00 0.00 0.00 55.32 +1.40 64 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 61.59 +1.40 64 0 185 0
30MAR27 330.00 P 0.00 0.00 0.00 67.89 +1.41 65 0 265 0
30MAR27 340.00 P 0.00 0.00 0.00 74.61 +1.73 65 0 201 0
30MAR27 350.00 P 0.00 0.00 0.00 81.65 +1.73 65 0 267 0
30MAR27 360.00 P 0.00 0.00 0.00 88.71 +1.74 65 0 105 0
30MAR27 370.00 P 0.00 0.00 0.00 96.10 +2.04 66 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 103.83 +2.08 66 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 111.59 +2.09 66 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 119.42 +2.15 66 0 102 0
30MAR27 410.00 P 0.00 0.00 0.00 127.76 +2.43 67 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 136.11 +2.44 67 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 144.49 +2.45 68 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 153.07 +2.63 68 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 161.93 +2.77 69 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 170.80 +2.78 70 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 179.70 +2.80 70 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 188.74 +2.93 70 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 198.01 +3.08 71 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 207.30 +3.10 72 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 216.61 +3.11 73 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 225.94 +3.13 74 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 235.51 +3.35 75 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 245.11 +3.36 75 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 254.73 +3.38 76 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 264.36 +3.39 77 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 274.03 +3.43 78 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 283.86 +3.59 79 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 293.70 +3.60 81 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 303.55 +3.61 82 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 313.41 +3.62 83 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 323.29 +3.64 84 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 333.26 +3.73 85 0 93 0
30MAR27 640.00 P 0.00 0.00 0.00 343.26 +3.77 87 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 353.27 +3.78 88 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 363.29 +3.80 89 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 373.32 +3.81 90 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 383.36 +3.83 92 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 393.46 +3.89 93 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 403.57 +3.91 94 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 413.68 +3.92 96 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 423.81 +3.94 97 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 433.93 +3.93 98 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 444.07 +3.95 99 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 453.85 +3.60 100 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 463.73 +3.33 101 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 473.49 +2.92 101 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 483.18 +2.43 102 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 493.52 +2.60 104 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 503.41 +2.30 104 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 512.50 +1.21 104 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 33.56 +0.30 65 0 61 0
29JUN27 250.00 P 0.00 0.00 0.00 35.98 +0.45 65 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 38.39 +0.43 66 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 40.82 +0.44 66 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 43.24 +0.43 66 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 45.67 +0.43 66 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 48.23 +0.54 66 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 51.05 +0.66 66 0 37 0
29JUN27 285.00 P 0.00 0.00 0.00 53.88 +0.66 66 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 56.71 +0.66 66 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 59.54 +0.65 66 0 112 0
29JUN27 300.00 P 0.00 0.00 0.00 62.38 +0.65 66 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 68.39 +0.94 66 0 30 0
29JUN27 320.00 P 0.00 0.00 0.00 74.83 +0.93 66 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 81.29 +0.92 67 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 87.79 +0.93 67 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 94.83 +1.25 67 0 187 0
29JUN27 360.00 P 0.00 0.00 0.00 102.03 +1.25 67 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 109.25 +1.25 67 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 116.50 +1.26 67 0 15 0
29JUN27 390.00 P 0.00 0.00 0.00 124.20 +1.61 68 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 132.08 +1.61 68 0 55 0
29JUN27 410.00 P 0.00 0.00 0.00 139.97 +1.61 68 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 147.89 +1.62 68 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 155.94 +1.73 69 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 164.40 +1.99 69 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 172.88 +2.00 70 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 181.37 +2.00 70 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 189.89 +2.02 70 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 198.49 +2.08 70 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 207.45 +2.39 71 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 216.42 +2.39 72 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 225.41 +2.41 72 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 234.41 +2.41 72 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 243.45 +2.44 73 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 252.64 +2.58 73 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 262.00 +2.76 74 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 271.38 +2.78 74 0 1 0
29JUN27 570.00 P 302.84 302.84 302.84 280.77 +2.79 75 6 7 0
29JUN27 580.00 P 0.00 0.00 0.00 290.18 +2.81 76 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 299.61 +2.83 76 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 309.09 +2.88 77 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 318.76 +3.09 77 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 328.43 +3.13 78 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 338.13 +3.15 79 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 51.99 - 64 0 0 -
29SEP27 275.00 P 0.00 0.00 0.00 54.85 +1.01 64 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 57.72 +1.01 64 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 60.58 +1.01 64 0 11 0
29SEP27 290.00 P 0.00 0.00 0.00 63.45 +1.01 64 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 66.33 +1.01 64 0 9 0
29SEP27 300.00 P 0.00 0.00 0.00 69.21 +1.01 64 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 75.31 +1.30 64 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 81.83 +1.30 64 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 88.36 +1.30 64 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 94.93 +1.32 65 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 101.74 +1.53 65 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 109.00 +1.63 65 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 116.27 +1.63 65 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 123.57 +1.64 65 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 130.91 +1.66 65 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 138.65 +1.97 66 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 146.58 +1.98 66 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 154.54 +1.99 66 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 162.51 +2.00 66 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 170.52 +2.01 66 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 178.77 +2.23 67 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 187.28 +2.34 67 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 195.81 +2.35 67 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 204.36 +2.36 68 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 212.94 +2.38 68 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 221.56 +2.41 68 0 0 0
TOTAL PUT 545 23,012 -9,645
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$ 44.540
29SEP26 36.00 C 0.00 0.00 0.00 8.54 -1.20 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.54 -1.20 0 0 0 -15
29SEP26 38.00 C 0.00 0.00 0.00 6.54 -1.20 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.54 -1.20 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.54 -1.20 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.54 -1.20 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.54 -1.20 0 0 0 -40
29SEP26 43.00 C 0.00 0.00 0.00 1.54 -1.21 0 0 0 -67
29SEP26 44.00 C 0.70 1.15 0.65 0.54 -1.24 0 623 0 -238
29SEP26 45.00 C 0.35 0.43 0.03 0.00 -0.96 0 299 595 +65
29SEP26 46.00 C 0.10 0.10 0.05 0.00 -0.37 0 38 724 -3
29SEP26 47.00 C 0.02 0.02 0.02 0.00 -0.10 0 80 902 -80
29SEP26 48.00 C 0.03 0.03 0.03 0.00 -0.02 0 2 1,750 0
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,127 0
29SEP26 50.00 C 0.03 0.03 0.03 0.00 -0.01 0 3 1,751 -3
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 850 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,071 0
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,718 0
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,733 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,483 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 809 0
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,101 0
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 744 0
29SEP26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 818 0
29SEP26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
02OCT26 35.00 C 0.00 0.00 0.00 9.55 -1.20 89 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 9.05 -1.20 83 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 8.55 -1.20 78 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 8.05 -1.20 72 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 7.55 -1.20 67 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 7.05 -1.20 61 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 6.55 -1.20 56 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 6.05 -1.20 51 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 5.55 -1.20 45 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 5.05 -1.20 40 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 4.55 -1.21 33 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 4.06 -1.20 48 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 3.57 -1.20 47 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 3.09 -1.19 47 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 2.62 -1.18 46 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 2.18 -1.15 47 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 1.76 -1.12 46 0 0 0
02OCT26 43.50 C 1.66 1.66 1.40 1.41 -1.04 48 26 26 +26
02OCT26 44.00 C 1.06 1.06 1.06 1.08 -0.97 48 20 20 +20
02OCT26 44.50 C 0.82 0.82 0.82 0.80 -0.94 48 50 50 +50
02OCT26 45.00 C 0.90 0.90 0.57 0.57 -0.83 47 208 208 +208
02OCT26 45.50 C 0.50 0.50 0.42 0.39 -0.71 47 165 233 +150
02OCT26 46.00 C 0.31 0.31 0.29 0.26 -0.59 47 80 171 0
02OCT26 46.50 C 0.28 0.36 0.18 0.16 -0.48 46 110 268 +45
02OCT26 47.00 C 0.20 0.20 0.20 0.10 -0.37 47 15 152 0
02OCT26 47.50 C 0.18 0.18 0.18 0.06 -0.28 47 15 207 +15
02OCT26 48.00 C 0.00 0.00 0.00 0.04 -0.20 49 0 79 0
02OCT26 48.50 C 0.00 0.00 0.00 0.02 -0.14 48 0 72 0
02OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.10 47 0 65 0
02OCT26 49.50 C 0.00 0.00 0.00 0.01 -0.06 52 0 58 0
02OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 454 0
02OCT26 51.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 15 0
02OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
02OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 80 0 75 0
02OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
02OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 9.57 -1.20 48 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 9.07 -1.20 43 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 8.57 -1.20 38 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 8.07 -1.33 0 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 7.58 -1.28 47 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 7.08 -1.30 44 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 6.59 -1.19 45 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 6.10 -1.19 44 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 5.62 -1.18 45 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 5.14 -1.17 44 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 4.68 -1.15 45 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 4.22 -1.14 44 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 3.79 -1.10 45 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 3.37 -1.07 45 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 2.97 -1.03 45 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 2.59 -0.99 45 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 2.24 -0.94 45 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 1.93 -0.88 45 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 1.63 -0.82 45 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 1.37 -0.82 45 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 1.14 -0.74 45 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 0.94 -0.66 45 0 0 0
09OCT26 46.00 C 0.78 0.78 0.78 0.76 -0.59 45 16 16 +16
09OCT26 46.50 C 0.00 0.00 0.00 0.61 -0.52 45 0 0 0
09OCT26 47.00 C 0.53 0.55 0.53 0.49 -0.44 45 30 40 +30
09OCT26 47.50 C 0.40 0.43 0.40 0.39 -0.37 45 45 45 +45
09OCT26 48.00 C 0.34 0.34 0.34 0.30 -0.32 45 15 17 +15
09OCT26 48.50 C 0.31 0.31 0.25 0.23 -0.27 45 20 20 +20
09OCT26 49.00 C 0.00 0.00 0.00 0.18 -0.21 45 0 0 0
09OCT26 49.50 C 0.21 0.23 0.21 0.13 -0.18 45 30 30 +30
09OCT26 50.00 C 0.00 0.00 0.00 0.10 -0.14 45 0 110 0
09OCT26 51.00 C 0.00 0.00 0.00 0.06 -0.08 46 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 0.03 -0.05 46 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 8.69 -1.38 40 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.81 -1.31 45 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.91 -1.28 45 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.06 -1.09 45 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.25 -1.05 45 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 4.50 -1.00 45 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 3.82 -0.93 45 0 0 0
29OCT26 43.00 C 3.28 3.32 3.08 3.21 -0.85 45 168 168 +138
29OCT26 44.00 C 2.72 2.77 2.58 2.65 -0.86 45 72 370 +72
29OCT26 45.00 C 2.12 2.19 2.12 2.16 -0.78 45 18 1,101 +10
29OCT26 46.00 C 0.00 0.00 0.00 1.74 -0.69 45 0 945 0
29OCT26 47.00 C 1.44 1.47 1.33 1.39 -0.59 45 43 1,094 -30
29OCT26 48.00 C 1.14 1.14 1.14 1.10 -0.50 45 15 827 0
29OCT26 49.00 C 1.03 1.03 0.87 0.87 -0.41 45 16 485 +16
29OCT26 50.00 C 0.80 0.82 0.70 0.68 -0.35 46 18 635 +13
29OCT26 52.50 C 0.00 0.00 0.00 0.34 -0.21 46 0 780 0
29OCT26 55.00 C 0.21 0.21 0.20 0.16 -0.12 46 35 4,917 +30
29OCT26 57.50 C 0.18 0.18 0.15 0.07 -0.06 45 325 1,817 +315
29OCT26 60.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 557 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 328 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 9.38 -1.15 52 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.43 -1.24 49 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.65 -1.21 49 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.91 -1.13 49 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.21 -0.93 49 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.55 -0.89 49 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 4.94 -0.85 49 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.40 -0.77 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 3.87 -0.84 49 0 150 0
27NOV26 45.00 C 0.00 0.00 0.00 3.40 -0.77 49 0 224 0
27NOV26 46.00 C 2.93 2.93 2.93 2.97 -0.72 49 15 270 +15
27NOV26 47.00 C 0.00 0.00 0.00 2.58 -0.66 49 0 147 0
27NOV26 48.00 C 0.00 0.00 0.00 2.24 -0.60 49 0 311 0
27NOV26 49.00 C 0.00 0.00 0.00 1.92 -0.56 48 0 816 0
27NOV26 50.00 C 0.00 0.00 0.00 1.67 -0.49 49 0 894 0
27NOV26 52.50 C 0.00 0.00 0.00 1.16 -0.34 49 0 852 0
27NOV26 55.00 C 0.00 0.00 0.00 0.77 -0.25 49 0 789 0
27NOV26 57.50 C 0.00 0.00 0.00 0.50 -0.18 49 0 849 0
27NOV26 60.00 C 0.39 0.39 0.39 0.32 -0.12 49 59 1,418 -59
27NOV26 62.50 C 0.29 0.29 0.29 0.20 -0.09 49 5 1,144 +5
27NOV26 65.00 C 0.00 0.00 0.00 0.13 -0.05 49 0 1,083 0
27NOV26 67.50 C 0.18 0.18 0.18 0.08 -0.04 49 5 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 166 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 67 0
27NOV26 75.00 C 0.09 0.09 0.09 0.02 -0.01 50 5 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 186 0
30DEC26 36.00 C 0.00 0.00 0.00 9.88 -1.17 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.10 -1.11 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.29 -1.25 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.60 -1.14 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.95 -0.93 48 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.33 -0.90 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.93 -0.69 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.23 -0.81 48 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 4.73 -0.83 48 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 4.26 -0.78 48 0 359 0
30DEC26 46.00 C 3.98 3.98 3.90 3.83 -0.73 48 45 571 +30
30DEC26 47.00 C 0.00 0.00 0.00 3.44 -0.68 48 0 445 0
30DEC26 48.00 C 0.00 0.00 0.00 3.08 -0.61 48 0 371 0
30DEC26 49.00 C 0.00 0.00 0.00 2.75 -0.59 48 0 223 0
30DEC26 50.00 C 0.00 0.00 0.00 2.46 -0.55 48 0 416 0
30DEC26 52.50 C 1.87 1.87 1.87 1.85 -0.44 48 15 863 0
30DEC26 55.00 C 1.41 1.41 1.38 1.39 -0.35 49 45 1,121 +15
30DEC26 57.50 C 0.00 0.00 0.00 1.01 -0.29 48 0 435 0
30DEC26 60.00 C 0.00 0.00 0.00 0.73 -0.23 48 0 681 0
30DEC26 62.50 C 0.00 0.00 0.00 0.52 -0.18 48 0 947 0
30DEC26 65.00 C 0.00 0.00 0.00 0.37 -0.14 48 0 880 0
30DEC26 67.50 C 0.37 0.37 0.37 0.26 -0.11 48 2 909 -2
30DEC26 70.00 C 0.00 0.00 0.00 0.19 -0.07 48 0 596 0
30DEC26 72.50 C 0.26 0.26 0.26 0.13 -0.06 48 9 908 -6
30DEC26 75.00 C 0.19 0.19 0.19 0.09 -0.04 48 5 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.07 -0.03 49 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 1,495 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 207 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 144 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 47 0
30MAR27 36.00 C 0.00 0.00 0.00 11.33 -1.12 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.65 -1.11 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.00 -1.06 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.37 -1.03 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.78 -0.99 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.22 -0.95 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.87 -0.73 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.20 -0.93 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.72 -0.84 49 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 6.27 -0.80 49 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 5.85 -0.72 49 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 5.46 -0.73 49 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 5.09 -0.69 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.74 -0.67 49 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 4.41 -0.64 49 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 3.69 -0.58 49 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 3.09 -0.45 49 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 2.58 -0.40 49 0 125 0
30MAR27 60.00 C 2.24 2.24 2.24 2.14 -0.33 49 15 350 +15
30MAR27 62.50 C 0.00 0.00 0.00 1.76 -0.30 49 0 287 0
30MAR27 65.00 C 0.00 0.00 0.00 1.45 -0.25 49 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 1.19 -0.22 49 0 508 0
30MAR27 70.00 C 1.05 1.05 1.05 0.95 -0.22 49 5 233 +5
30MAR27 72.50 C 0.00 0.00 0.00 0.78 -0.15 49 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 0.64 -0.13 49 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.54 -0.09 49 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 0.44 -0.10 49 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.36 -0.08 49 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.30 -0.07 49 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.24 -0.06 49 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.20 -0.05 49 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.16 -0.04 49 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.14 -0.03 49 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.11 -0.03 49 0 181 0
30MAR27 100.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 310 0
29JUN27 36.00 C 0.00 0.00 0.00 12.56 -0.79 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.96 -0.76 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.33 -1.00 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.72 -1.09 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.16 -1.09 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.64 -1.04 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.20 -0.95 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.75 -0.89 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.29 -0.77 50 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 7.86 -0.75 50 0 120 0
29JUN27 46.00 C 0.00 0.00 0.00 7.45 -0.72 50 0 198 0
29JUN27 47.00 C 0.00 0.00 0.00 7.06 -0.76 50 0 107 0
29JUN27 48.00 C 0.00 0.00 0.00 6.69 -0.74 49 0 150 0
29JUN27 49.00 C 0.00 0.00 0.00 6.34 -0.71 50 0 90 0
29JUN27 50.00 C 0.00 0.00 0.00 6.01 -0.70 50 0 190 0
29JUN27 52.50 C 0.00 0.00 0.00 5.25 -0.63 50 0 101 0
29JUN27 55.00 C 0.00 0.00 0.00 4.60 -0.55 50 0 82 0
29JUN27 57.50 C 0.00 0.00 0.00 4.00 -0.49 50 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 3.47 -0.45 50 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 3.01 -0.41 49 0 116 0
29JUN27 65.00 C 0.00 0.00 0.00 2.61 -0.37 49 0 214 0
29JUN27 67.50 C 0.00 0.00 0.00 2.20 -0.39 49 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 1.91 -0.35 49 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 1.71 -0.20 49 0 46 0
29JUN27 75.00 C 0.00 0.00 0.00 1.44 -0.22 49 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 1.25 -0.20 49 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 1.11 -0.15 49 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 0.94 -0.19 49 0 541 0
29JUN27 85.00 C 1.10 1.10 1.10 0.82 -0.17 49 1 117 -1
29SEP27 36.00 C 0.00 0.00 0.00 13.52 -0.78 49 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.95 -0.76 49 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.41 -0.72 49 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.88 -0.70 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.38 -0.67 49 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.89 -0.65 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.43 -0.62 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.18 -0.39 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.74 -0.38 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.32 -0.36 50 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.92 -0.62 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.54 -0.32 50 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 8.17 -0.56 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.82 -0.53 50 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.49 -0.49 50 0 30 0
29SEP27 52.50 C 0.00 0.00 0.00 6.73 -0.41 50 0 15 0
29SEP27 55.00 C 0.00 0.00 0.00 6.02 -0.36 50 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 5.38 -0.31 50 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 4.81 -0.28 50 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 4.29 -0.25 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 3.84 -0.22 50 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 3.44 -0.18 50 0 5 0
29SEP27 70.00 C 0.00 0.00 0.00 3.08 -0.16 50 0 30 0
29SEP27 72.50 C 0.00 0.00 0.00 2.67 -0.14 49 0 0 0
TOTAL CALL 2,831 84,725 +870
29SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 543 0
29SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 382 0
29SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 612 0
29SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 823 0
29SEP26 43.00 P 0.03 0.03 0.03 0.00 -0.01 0 44 970 +44
29SEP26 44.00 P 0.07 0.21 0.07 0.00 -0.04 0 420 499 -42
29SEP26 45.00 P 0.44 0.70 0.22 0.46 +0.27 0 317 0 -551
29SEP26 46.00 P 0.98 1.33 0.98 1.46 +0.86 0 13 0 -507
29SEP26 47.00 P 1.93 1.93 1.93 2.46 +1.11 0 4 0 -547
29SEP26 48.00 P 3.14 3.68 3.14 3.46 +1.19 0 15 0 -1,545
29SEP26 49.00 P 0.00 0.00 0.00 4.46 +1.20 0 0 0 -3,098
29SEP26 50.00 P 0.00 0.00 0.00 5.46 +1.20 0 0 0 -838
29SEP26 52.50 P 0.00 0.00 0.00 7.96 +1.20 0 0 0 -1,098
29SEP26 55.00 P 0.00 0.00 0.00 10.46 +1.20 0 0 0 -571
29SEP26 57.50 P 0.00 0.00 0.00 12.96 +1.20 0 0 0 -90
29SEP26 60.00 P 0.00 0.00 0.00 15.46 +1.20 0 0 0 -30
29SEP26 62.50 P 0.00 0.00 0.00 17.96 +1.20 0 0 0 -30
29SEP26 65.00 P 20.50 20.50 20.50 20.46 +1.20 0 5 0 -310
29SEP26 67.50 P 0.00 0.00 0.00 22.96 +1.20 0 0 0 -107
29SEP26 70.00 P 0.00 0.00 0.00 25.46 +1.20 0 0 0 -147
29SEP26 72.50 P 0.00 0.00 0.00 27.96 +1.20 0 0 0 -42
29SEP26 75.00 P 0.00 0.00 0.00 30.46 +1.20 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.96 +1.20 0 0 0 0
29SEP26 80.00 P 35.35 35.35 35.35 35.46 +1.20 0 4 0 -4
29SEP26 82.50 P 0.00 0.00 0.00 37.96 +1.20 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.46 +1.20 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.96 +1.20 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 45.46 +1.20 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.96 +1.20 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 50.46 +1.20 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.96 +1.20 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 55.46 +1.20 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 57.96 +1.20 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 60.46 +1.20 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.96 +1.20 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 65.46 +1.20 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 67.96 +1.20 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 70.46 +1.20 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.96 +1.20 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 75.46 +1.20 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.96 +1.20 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 80.46 +1.20 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.96 +1.20 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 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 0.00 59 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
02OCT26 41.50 P 0.08 0.08 0.08 0.04 +0.01 48 26 230 +26
02OCT26 42.00 P 0.00 0.00 0.00 0.07 +0.02 47 0 25 0
02OCT26 42.50 P 0.00 0.00 0.00 0.13 +0.05 47 0 362 0
02OCT26 43.00 P 0.00 0.00 0.00 0.22 +0.09 47 0 247 0
02OCT26 43.50 P 0.35 0.35 0.35 0.34 +0.14 47 6 103 0
02OCT26 44.00 P 0.44 0.60 0.44 0.50 +0.19 46 249 245 +213
02OCT26 44.50 P 0.58 0.84 0.58 0.71 +0.29 45 59 40 -8
02OCT26 45.00 P 0.82 1.11 0.82 1.04 +0.45 49 80 70 +37
02OCT26 45.50 P 0.00 0.00 0.00 1.35 +0.56 48 0 128 0
02OCT26 46.00 P 0.00 0.00 0.00 1.73 +0.69 49 0 40 0
02OCT26 46.50 P 0.00 0.00 0.00 2.11 +0.78 47 0 552 0
02OCT26 47.00 P 0.00 0.00 0.00 2.55 +0.90 47 0 15 0
02OCT26 47.50 P 0.00 0.00 0.00 3.01 +0.94 47 0 115 0
02OCT26 48.00 P 0.00 0.00 0.00 3.48 +1.00 45 0 115 0
02OCT26 48.50 P 0.00 0.00 0.00 3.97 +1.07 46 0 50 0
02OCT26 49.00 P 0.00 0.00 0.00 4.46 +1.11 0 0 50 0
02OCT26 49.50 P 0.00 0.00 0.00 4.96 +1.14 0 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 5.46 +1.17 0 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 6.46 +1.19 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 7.46 +1.20 0 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 8.46 +1.20 0 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 9.46 +1.20 0 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 10.46 +1.20 0 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 11.46 +1.20 0 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 12.46 +1.20 0 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 13.46 +1.20 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 14.46 +1.20 0 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 15.46 +1.20 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 16.46 +1.20 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 17.46 +1.20 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 18.46 +1.20 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 19.46 +1.20 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 20.46 +1.20 0 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 0.07 +0.03 45 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 0.11 +0.05 45 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 0.16 +0.08 45 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 0.22 +0.10 45 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 0.30 +0.13 45 0 0 0
09OCT26 42.00 P 0.35 0.35 0.35 0.40 +0.17 45 16 16 +16
09OCT26 42.50 P 0.00 0.00 0.00 0.53 +0.21 45 0 15 0
09OCT26 43.00 P 0.00 0.00 0.00 0.68 +0.26 45 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 0.86 +0.32 45 0 0 0
09OCT26 44.00 P 0.91 1.05 0.91 1.05 +0.38 45 38 24 -8
09OCT26 44.50 P 1.21 1.21 1.17 1.29 +0.46 45 8 25 -8
09OCT26 45.00 P 1.33 1.65 1.33 1.56 +0.54 45 63 58 +49
09OCT26 45.50 P 0.00 0.00 0.00 1.86 +0.60 45 0 15 0
09OCT26 46.00 P 1.92 1.92 1.92 2.19 +0.70 45 15 15 +15
09OCT26 46.50 P 0.00 0.00 0.00 2.59 +0.82 47 0 15 0
09OCT26 47.00 P 0.00 0.00 0.00 2.91 +0.83 45 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 3.31 +0.85 45 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 3.72 +0.90 45 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 4.16 +0.95 45 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 4.60 +0.99 44 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 5.06 +1.03 45 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 5.53 +1.07 45 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 6.49 +1.12 45 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 7.47 +1.16 45 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 8.46 +1.18 0 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 9.46 +1.20 0 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 10.46 +1.20 0 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 11.46 +1.20 0 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 12.46 +1.20 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 13.46 +1.20 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 14.46 +1.20 0 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 15.46 +1.20 0 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 16.46 - 0 0 0 -
29OCT26 36.00 P 0.20 0.20 0.19 0.11 +0.03 45 35 65 +35
29OCT26 37.00 P 0.00 0.00 0.00 0.18 +0.05 45 0 291 0
29OCT26 38.00 P 0.35 0.35 0.35 0.29 +0.08 46 30 140 +30
29OCT26 39.00 P 0.00 0.00 0.00 0.43 +0.11 45 0 422 0
29OCT26 40.00 P 0.00 0.00 0.00 0.63 +0.16 46 0 405 0
29OCT26 41.00 P 0.00 0.00 0.00 0.89 +0.22 46 0 637 0
29OCT26 42.00 P 1.10 1.19 1.10 1.21 +0.29 46 25 443 +12
29OCT26 43.00 P 1.54 1.54 1.54 1.58 +0.37 46 10 677 +10
29OCT26 44.00 P 1.98 2.03 1.98 2.02 +0.45 45 3 664 +3
29OCT26 45.00 P 2.34 2.59 2.34 2.52 +0.53 45 45 532 +41
29OCT26 46.00 P 3.03 3.19 2.97 3.10 +0.62 45 77 2,427 +77
29OCT26 47.00 P 3.58 3.58 3.58 3.74 +0.70 45 6 760 +6
29OCT26 48.00 P 0.00 0.00 0.00 4.45 +0.72 45 0 3,382 0
29OCT26 49.00 P 0.00 0.00 0.00 5.22 +0.80 45 0 548 0
29OCT26 50.00 P 0.00 0.00 0.00 6.02 +0.86 45 0 277 0
29OCT26 52.50 P 8.40 8.40 8.39 8.17 +0.98 44 3 78 +3
29OCT26 55.00 P 11.00 11.00 10.50 10.47 +1.12 38 2 10 0
29OCT26 57.50 P 12.59 13.23 12.59 12.97 +1.15 45 30 219 -6
29OCT26 60.00 P 0.00 0.00 0.00 15.46 +1.19 0 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 17.96 +1.20 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.46 +1.20 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.96 +1.20 0 0 0 -2
29OCT26 70.00 P 0.00 0.00 0.00 25.46 +1.20 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 27.96 +1.20 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 30.46 +1.20 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 32.96 +1.20 0 0 0 0
27NOV26 36.00 P 0.62 0.63 0.62 0.56 +0.13 49 30 90 +30
27NOV26 37.00 P 0.00 0.00 0.00 0.74 +0.15 49 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 0.95 +0.18 49 0 55 0
27NOV26 39.00 P 0.00 0.00 0.00 1.22 +0.24 49 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 1.52 +0.27 49 0 298 0
27NOV26 41.00 P 0.00 0.00 0.00 1.86 +0.31 49 0 337 0
27NOV26 42.00 P 2.30 2.30 2.30 2.23 +0.39 49 15 677 -15
27NOV26 43.00 P 2.56 2.56 2.56 2.67 +0.42 49 15 992 -15
27NOV26 44.00 P 0.00 0.00 0.00 3.14 +0.48 49 0 732 0
27NOV26 45.00 P 3.52 3.71 3.52 3.65 +0.53 49 180 1,048 +60
27NOV26 46.00 P 4.23 4.23 4.23 4.22 +0.59 49 15 344 0
27NOV26 47.00 P 4.59 4.74 4.59 4.81 +0.65 48 30 617 +30
27NOV26 48.00 P 5.16 5.16 5.16 5.48 +0.71 48 15 1,715 +15
27NOV26 49.00 P 0.00 0.00 0.00 6.20 +0.77 49 0 690 0
27NOV26 50.00 P 0.00 0.00 0.00 6.92 +0.77 49 0 278 0
27NOV26 52.50 P 0.00 0.00 0.00 8.92 +0.91 49 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 11.05 +1.03 49 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 13.29 +1.13 49 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 15.73 +1.31 53 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.02 +1.25 49 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.47 +1.17 48 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.96 +1.19 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.46 +1.20 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 27.96 +1.20 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 30.46 +1.20 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 32.96 +1.20 0 0 0 0
30DEC26 36.00 P 1.06 1.06 1.06 1.00 +0.15 49 5 5 +5
30DEC26 37.00 P 0.00 0.00 0.00 1.23 +0.17 48 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.51 +0.20 49 0 770 0
30DEC26 39.00 P 1.79 1.79 1.79 1.83 +0.24 49 15 1,571 0
30DEC26 40.00 P 0.00 0.00 0.00 2.16 +0.28 49 0 529 0
30DEC26 41.00 P 2.46 2.46 2.46 2.54 +0.34 48 2 401 +2
30DEC26 42.00 P 2.77 2.77 2.77 2.94 +0.38 48 100 434 0
30DEC26 43.00 P 0.00 0.00 0.00 3.38 +0.42 48 0 1,035 0
30DEC26 44.00 P 3.82 3.82 3.75 3.89 +0.49 48 165 535 +140
30DEC26 45.00 P 4.27 4.31 4.27 4.41 +0.53 48 150 823 +150
30DEC26 46.00 P 4.74 4.74 4.74 4.97 +0.60 48 15 363 +14
30DEC26 47.00 P 5.27 5.27 5.27 5.54 +0.59 48 15 475 +15
30DEC26 48.00 P 5.96 5.96 5.96 6.22 +0.67 48 15 421 0
30DEC26 49.00 P 0.00 0.00 0.00 6.89 +0.71 48 0 416 0
30DEC26 50.00 P 0.00 0.00 0.00 7.62 +0.70 48 0 1,489 0
30DEC26 52.50 P 0.00 0.00 0.00 9.19 +0.60 44 0 1,399 0
30DEC26 55.00 P 0.00 0.00 0.00 11.54 +1.01 49 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 13.69 +1.05 49 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 15.92 +1.10 49 0 293 0
30DEC26 62.50 P 0.00 0.00 0.00 18.23 +1.15 49 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 20.70 +1.22 52 0 576 0
30DEC26 67.50 P 0.00 0.00 0.00 23.01 +1.14 48 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 25.47 +1.17 48 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 27.96 +1.19 0 0 609 0
30DEC26 75.00 P 0.00 0.00 0.00 30.46 +1.20 0 0 603 0
30DEC26 77.50 P 0.00 0.00 0.00 32.96 +1.20 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.46 +1.20 0 0 4 0
30DEC26 82.50 P 0.00 0.00 0.00 37.96 +1.20 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.46 +1.20 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.96 +1.20 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.46 +1.20 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.96 +1.20 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.46 +1.20 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 52.96 +1.20 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 55.46 +1.20 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.18 +0.22 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.54 +0.29 50 0 225 0
30MAR27 38.00 P 0.00 0.00 0.00 2.87 +0.26 49 0 255 0
30MAR27 39.00 P 0.00 0.00 0.00 3.24 +0.30 49 0 75 0
30MAR27 40.00 P 0.00 0.00 0.00 3.63 +0.38 49 0 60 0
30MAR27 41.00 P 0.00 0.00 0.00 4.05 +0.36 49 0 60 0
30MAR27 42.00 P 4.35 4.35 4.35 4.51 +0.39 49 100 145 +100
30MAR27 43.00 P 0.00 0.00 0.00 4.99 +0.42 48 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 5.52 +0.44 49 0 32 0
30MAR27 45.00 P 6.14 6.14 6.14 6.06 +0.52 49 1 265 0
30MAR27 46.00 P 0.00 0.00 0.00 6.62 +0.54 48 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 7.19 +0.55 48 0 657 0
30MAR27 48.00 P 0.00 0.00 0.00 7.81 +0.56 48 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 8.51 +0.64 48 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 9.18 +0.69 48 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 11.00 +0.81 49 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 12.86 +0.85 49 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 14.85 +0.95 49 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 16.89 +0.89 49 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 19.04 +0.95 49 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 21.29 +1.04 49 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 23.54 +1.07 49 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 25.96 +1.25 51 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 28.31 +1.30 51 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 30.65 +1.26 50 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 33.05 +1.16 50 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 35.47 +1.15 48 0 259 0
30MAR27 82.50 P 0.00 0.00 0.00 37.96 +1.18 0 0 85 -30
30MAR27 85.00 P 0.00 0.00 0.00 40.46 +1.20 0 0 5 0
30MAR27 87.50 P 0.00 0.00 0.00 42.96 +1.20 0 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 45.46 +1.20 0 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 47.96 +1.20 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 50.46 +1.20 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 52.96 +1.20 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 55.46 +1.20 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.13 +0.22 49 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 3.50 +0.27 49 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.87 +0.29 49 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 4.27 +0.32 49 0 15 0
29JUN27 40.00 P 4.56 4.56 4.56 4.70 +0.34 49 100 160 +100
29JUN27 41.00 P 0.00 0.00 0.00 5.15 +0.37 49 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.64 +0.40 48 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 6.15 +0.44 48 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 6.66 +0.44 48 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 7.23 +0.49 48 0 46 0
29JUN27 46.00 P 0.00 0.00 0.00 7.80 +0.52 48 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 8.38 +0.53 48 0 80 0
29JUN27 48.00 P 0.00 0.00 0.00 9.00 +0.52 48 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 9.68 +0.58 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.34 +0.60 48 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 12.05 +0.70 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 13.92 +0.75 49 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 15.84 +0.82 49 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 17.84 +0.85 49 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 19.97 +0.97 50 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 22.05 +0.95 49 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 24.18 +0.92 49 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 26.44 +1.01 49 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 28.52 +0.84 47 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 30.98 +1.02 49 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 33.33 +1.06 49 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 35.70 +1.07 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 38.11 +1.11 49 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 40.54 +1.13 49 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 3.90 +0.28 49 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 4.36 +0.32 49 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.77 +0.32 49 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 5.12 +0.36 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.65 +0.35 49 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 6.06 +0.39 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.63 +0.40 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.14 +0.42 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.67 +0.44 48 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 8.23 +0.46 48 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 8.82 +0.50 48 0 30 0
29SEP27 47.00 P 0.00 0.00 0.00 9.32 +0.43 48 0 16 0
29SEP27 48.00 P 0.00 0.00 0.00 9.93 +0.48 48 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 10.57 +0.47 48 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 11.33 +0.60 48 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 13.03 +0.64 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.79 +0.72 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.69 +0.76 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.75 +0.94 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.77 +0.99 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.82 +1.01 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 24.92 +1.06 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 27.09 +1.07 49 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 29.27 +1.08 49 0 0 0
TOTAL PUT 2,631 61,505 -8,371
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$ 35.480
29SEP26 6.50 C 0.00 0.00 0.00 28.98 -0.13 0 0 0 -340
29SEP26 6.75 C 0.00 0.00 0.00 28.73 -0.13 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 28.48 -0.10 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 28.23 -0.10 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 27.98 -0.02 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 27.73 -0.10 0 0 0 -2
29SEP26 8.00 C 0.00 0.00 0.00 27.48 -0.14 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 27.23 -0.13 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 26.98 -0.14 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 26.73 -0.14 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 26.48 -0.14 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 26.23 -0.14 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 25.98 -0.14 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 25.73 -0.14 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 25.48 -0.14 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 24.98 -0.14 0 0 0 -45
29SEP26 11.00 C 0.00 0.00 0.00 24.48 -0.10 0 0 0 -288
29SEP26 11.50 C 0.00 0.00 0.00 23.98 -0.10 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 23.48 -0.02 0 0 0 -19
29SEP26 12.50 C 0.00 0.00 0.00 22.98 -0.10 0 0 0 -12
29SEP26 13.00 C 0.00 0.00 0.00 22.48 -0.02 0 0 0 -60
29SEP26 13.50 C 22.06 22.06 22.06 21.98 -0.08 0 10 0 -65
29SEP26 14.00 C 0.00 0.00 0.00 21.48 -0.14 0 0 0 -34
29SEP26 14.50 C 0.00 0.00 0.00 20.98 -0.14 0 0 0 -18
29SEP26 15.00 C 0.00 0.00 0.00 20.48 -0.14 0 0 0 -30
29SEP26 15.50 C 0.00 0.00 0.00 19.98 -0.14 0 0 0 -15
29SEP26 16.00 C 0.00 0.00 0.00 19.48 -0.14 0 0 0 -7
29SEP26 16.50 C 0.00 0.00 0.00 18.98 -0.14 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.48 -0.14 0 0 0 -248
29SEP26 17.50 C 0.00 0.00 0.00 17.98 -0.14 0 0 0 -182
29SEP26 18.00 C 0.00 0.00 0.00 17.48 -0.14 0 0 0 -324
29SEP26 18.50 C 0.00 0.00 0.00 16.98 -0.14 0 0 0 -268
29SEP26 19.00 C 0.00 0.00 0.00 16.48 -0.14 0 0 0 -195
29SEP26 19.50 C 0.00 0.00 0.00 15.98 -0.10 0 0 0 -129
29SEP26 20.00 C 0.00 0.00 0.00 15.48 -0.09 0 0 0 -457
29SEP26 21.00 C 0.00 0.00 0.00 14.48 -0.02 0 0 0 -386
29SEP26 22.00 C 0.00 0.00 0.00 13.48 -0.02 0 0 0 -962
29SEP26 23.00 C 0.00 0.00 0.00 12.48 -0.02 0 0 0 -1,174
29SEP26 24.00 C 0.00 0.00 0.00 11.48 -0.02 0 0 0 -747
29SEP26 25.00 C 0.00 0.00 0.00 10.48 -0.02 0 0 0 -1,309
29SEP26 26.00 C 9.68 9.68 9.68 9.48 -0.02 0 9 0 -2,650
29SEP26 27.00 C 0.00 0.00 0.00 8.48 -0.08 0 5 0 -893
29SEP26 28.00 C 7.17 7.17 7.17 7.48 -0.02 0 1 0 -1,969
29SEP26 29.00 C 6.18 6.18 6.18 6.48 -0.07 0 11 0 -770
29SEP26 30.00 C 5.59 5.60 5.15 5.48 -0.02 0 29 0 -5,481
29SEP26 31.00 C 4.42 4.60 4.18 4.48 -0.14 0 30 0 -2,163
29SEP26 32.00 C 3.50 3.70 2.62 3.48 -0.13 0 58 0 -391
29SEP26 33.00 C 2.22 2.58 1.60 2.48 -0.11 0 35 0 -249
29SEP26 34.00 C 1.57 1.57 0.58 1.48 -0.15 0 99 0 -1,148
29SEP26 35.00 C 0.74 0.94 0.05 0.48 -0.35 0 638 382 -699
29SEP26 36.00 C 0.23 0.29 0.01 0.00 -0.32 0 346 1,337 +106
29SEP26 37.00 C 0.07 0.07 0.01 0.00 -0.09 0 14 816 -6
29SEP26 38.00 C 0.01 0.01 0.01 0.00 -0.02 0 1 727 -1
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 410 0
29SEP26 40.00 C 0.01 0.01 0.01 0.00 -0.01 0 14 403 -2
29SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
29SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
29SEP26 44.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 716 -4
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 20.02 -0.27 93 0 260 0
29OCT26 16.00 C 0.00 0.00 0.00 19.52 -0.29 79 0 55 0
29OCT26 16.50 C 0.00 0.00 0.00 19.02 -0.29 0 0 100 0
29OCT26 17.00 C 0.00 0.00 0.00 18.52 -0.10 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 18.02 -0.10 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 17.52 -0.20 0 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 17.03 -0.09 80 0 21 0
29OCT26 19.00 C 0.00 0.00 0.00 16.53 -0.09 75 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 16.03 -0.05 68 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 15.53 -0.28 59 0 68 0
29OCT26 21.00 C 0.00 0.00 0.00 14.53 -0.03 0 0 92 0
29OCT26 22.00 C 0.00 0.00 0.00 13.64 -0.18 93 0 210 0
29OCT26 23.00 C 0.00 0.00 0.00 12.54 -0.30 53 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 11.56 -0.29 60 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 10.58 -0.21 60 0 475 0
29OCT26 26.00 C 0.00 0.00 0.00 9.61 -0.31 59 0 230 0
29OCT26 27.00 C 0.00 0.00 0.00 8.49 -0.46 0 0 804 0
29OCT26 28.00 C 0.00 0.00 0.00 7.53 -0.24 0 0 680 0
29OCT26 29.00 C 0.00 0.00 0.00 6.74 -0.03 52 0 193 0
29OCT26 30.00 C 5.20 5.20 5.20 5.86 -0.29 51 1 547 -1
29OCT26 31.00 C 0.00 0.00 0.00 5.06 -0.22 53 0 905 0
29OCT26 32.00 C 3.79 4.37 3.79 4.37 -0.33 55 2 999 0
29OCT26 33.00 C 3.54 3.54 3.54 3.71 -0.16 56 9 1,093 0
29OCT26 34.00 C 2.70 3.03 2.70 3.11 -0.15 56 43 530 +13
29OCT26 35.00 C 2.76 2.76 2.10 2.59 -0.10 57 32 447 +23
29OCT26 36.00 C 1.70 2.23 1.70 2.16 -0.19 58 203 707 +177
29OCT26 37.00 C 1.91 1.96 1.50 1.80 -0.11 59 570 590 +22
29OCT26 38.00 C 1.66 1.73 1.20 1.50 -0.09 60 281 485 +124
29OCT26 39.00 C 1.31 1.31 1.17 1.20 -0.08 60 5 298 +1
29OCT26 40.00 C 1.21 1.21 0.82 0.95 -0.08 59 137 480 +56
29OCT26 41.00 C 0.91 0.91 0.81 0.75 -0.07 59 45 467 +44
29OCT26 42.00 C 0.72 0.79 0.57 0.58 -0.07 59 32 253 +15
29OCT26 43.00 C 0.61 0.63 0.53 0.45 -0.06 59 66 1,331 +43
29OCT26 44.00 C 0.00 0.00 0.00 0.35 -0.04 59 0 1,739 0
29OCT26 45.00 C 0.00 0.00 0.00 0.26 -0.04 59 0 42 0
29OCT26 46.00 C 0.40 0.40 0.31 0.20 -0.03 59 10 22 +10
29OCT26 47.00 C 0.32 0.33 0.24 0.15 -0.03 59 54 298 +49
27NOV26 16.50 C 0.00 0.00 0.00 19.06 -0.25 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 18.57 -0.05 68 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 18.07 -0.05 63 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 17.71 -0.03 95 0 175 0
27NOV26 18.50 C 0.00 0.00 0.00 17.08 -0.08 63 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 16.59 -0.08 64 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 16.10 -0.11 65 0 28 0
27NOV26 20.00 C 0.00 0.00 0.00 15.61 -0.20 65 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 14.53 -0.33 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 13.64 -0.18 59 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 12.74 -0.10 65 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 11.68 -0.39 53 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.65 -0.33 44 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.80 -0.27 52 0 105 0
27NOV26 27.00 C 8.89 9.35 8.68 9.10 -0.16 61 60 818 -15
27NOV26 28.00 C 0.00 0.00 0.00 8.22 -0.12 59 0 266 0
27NOV26 29.00 C 0.00 0.00 0.00 7.42 -0.23 58 0 30 0
27NOV26 30.00 C 6.14 6.14 6.14 6.73 -0.12 60 1 395 -1
27NOV26 31.00 C 0.00 0.00 0.00 6.07 -0.19 61 0 87 0
27NOV26 32.00 C 0.00 0.00 0.00 5.65 -0.04 65 0 184 0
27NOV26 33.00 C 4.33 4.35 4.33 4.89 -0.14 62 35 428 +25
27NOV26 34.00 C 0.00 0.00 0.00 4.39 -0.16 63 0 203 0
27NOV26 35.00 C 3.49 3.49 3.49 3.92 -0.15 63 2 245 0
27NOV26 36.00 C 3.53 3.53 3.40 3.48 -0.14 64 12 273 +12
27NOV26 37.00 C 3.07 3.07 3.07 3.12 -0.11 64 1 920 -1
27NOV26 38.00 C 0.00 0.00 0.00 2.78 -0.14 65 0 484 0
27NOV26 39.00 C 0.00 0.00 0.00 2.49 -0.08 66 0 354 0
27NOV26 40.00 C 2.36 2.36 2.19 2.21 -0.05 66 5 783 +1
27NOV26 41.00 C 0.00 0.00 0.00 1.93 -0.05 66 0 94 0
27NOV26 42.00 C 1.79 1.79 1.79 1.69 -0.05 66 15 241 +15
27NOV26 43.00 C 1.60 1.60 1.60 1.47 -0.05 66 1 101 0
27NOV26 44.00 C 1.54 1.54 1.34 1.28 -0.04 66 5 533 0
27NOV26 45.00 C 0.00 0.00 0.00 1.11 -0.04 66 0 3 0
27NOV26 46.00 C 1.18 1.22 1.18 0.96 -0.04 66 2 5 +2
27NOV26 47.00 C 1.05 1.05 1.05 0.83 -0.04 66 1 223 0
30DEC26 6.50 C 0.00 0.00 0.00 29.02 -0.18 112 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 28.77 -0.18 88 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 28.52 -0.13 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 28.27 -0.21 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 28.08 -0.07 146 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 27.78 -0.19 108 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 27.53 -0.13 102 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 27.28 -0.12 94 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 27.03 -0.12 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 26.78 -0.09 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 26.53 -0.13 0 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 26.28 -0.13 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 26.04 -0.18 93 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 25.79 -0.23 88 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 25.54 -0.19 79 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 25.04 -0.20 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 24.55 -0.20 85 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 24.05 -0.24 76 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 23.55 -0.18 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 23.05 -0.16 0 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 22.48 -0.24 0 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 22.06 -0.10 53 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 21.56 -0.06 0 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 21.07 -0.05 64 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 20.57 -0.09 56 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 20.08 -0.21 64 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 19.58 -0.23 59 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 19.09 -0.22 62 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 18.57 -0.11 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 18.10 -0.08 59 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 17.71 -0.09 76 0 1,938 0
30DEC26 18.50 C 0.00 0.00 0.00 17.19 -0.04 71 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 16.64 -0.09 61 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 16.16 -0.08 61 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 15.68 -0.13 61 0 346 0
30DEC26 21.00 C 0.00 0.00 0.00 14.73 -0.13 60 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 13.79 -0.14 60 0 262 0
30DEC26 23.00 C 0.00 0.00 0.00 12.74 -0.18 51 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 11.94 -0.14 58 0 5,945 0
30DEC26 25.00 C 0.00 0.00 0.00 10.81 -0.32 46 0 445 0
30DEC26 26.00 C 9.65 9.65 9.65 10.00 -0.35 50 8 595 -8
30DEC26 27.00 C 0.00 0.00 0.00 9.41 -0.18 57 0 2,940 0
30DEC26 28.00 C 0.00 0.00 0.00 8.50 -0.28 54 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 7.81 -0.27 55 0 338 0
30DEC26 30.00 C 0.00 0.00 0.00 7.16 -0.32 56 0 901 0
30DEC26 31.00 C 0.00 0.00 0.00 6.53 -0.14 57 0 162 0
30DEC26 32.00 C 0.00 0.00 0.00 6.13 -0.23 60 0 1,148 0
30DEC26 33.00 C 0.00 0.00 0.00 5.66 +0.10 61 0 293 0
30DEC26 34.00 C 0.00 0.00 0.00 5.03 -0.15 60 0 396 0
30DEC26 35.00 C 0.00 0.00 0.00 4.58 -0.14 60 2 1,524 0
30DEC26 36.00 C 0.00 0.00 0.00 4.17 -0.13 61 0 948 0
30DEC26 37.00 C 0.00 0.00 0.00 3.80 -0.12 61 3 1,017 +1
30DEC26 38.00 C 0.00 0.00 0.00 3.45 -0.13 61 0 21 0
30DEC26 39.00 C 3.07 3.07 3.07 3.12 -0.15 62 15 28 -15
30DEC26 40.00 C 2.67 2.67 2.67 2.78 -0.17 61 1 78 +1
30DEC26 41.00 C 0.00 0.00 0.00 2.51 -0.16 61 1 98 +1
30DEC26 42.00 C 0.00 0.00 0.00 2.24 -0.16 61 0 41 0
30DEC26 43.00 C 0.00 0.00 0.00 2.00 -0.14 61 0 116 0
30DEC26 44.00 C 1.86 1.86 1.86 1.79 -0.15 61 3 605 0
30DEC26 45.00 C 0.00 0.00 0.00 1.58 -0.15 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.42 -0.13 61 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 1.26 -0.13 61 0 251 0
30MAR27 6.50 C 0.00 0.00 0.00 29.02 -0.24 86 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 28.77 -0.23 77 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 28.52 -0.24 0 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 28.27 -0.21 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 28.08 -0.20 105 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 27.78 -0.19 80 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 27.53 -0.13 76 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 27.28 -0.12 71 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 27.03 -0.12 62 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 26.78 -0.09 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 26.53 -0.20 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 26.28 -0.13 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 26.04 -0.24 68 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 25.79 -0.23 64 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 25.54 -0.23 60 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 25.04 -0.24 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 24.55 -0.25 59 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 24.06 -0.23 58 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 23.57 -0.16 58 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 23.08 -0.16 57 0 299 0
30MAR27 13.00 C 0.00 0.00 0.00 22.59 -0.20 56 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 22.11 -0.21 58 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 21.63 -0.18 59 0 479 0
30MAR27 14.50 C 0.00 0.00 0.00 21.14 -0.21 58 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 20.66 -0.29 58 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 20.19 -0.31 59 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 19.71 -0.32 58 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 19.24 -0.18 58 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 18.72 -0.24 53 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 18.10 -0.39 0 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 17.71 -0.37 47 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 17.19 -0.38 42 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 16.68 -0.33 36 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 16.28 -0.27 47 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 15.79 -0.32 45 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 15.12 -0.19 55 0 45 0
30MAR27 22.00 C 0.00 0.00 0.00 14.02 -0.44 48 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 13.20 -0.46 49 0 193 0
30MAR27 24.00 C 0.00 0.00 0.00 12.52 -0.36 53 0 189 0
30MAR27 25.00 C 0.00 0.00 0.00 11.67 -0.43 51 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 10.98 -0.40 53 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 10.50 -0.18 56 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 9.67 -0.34 54 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 9.07 -0.30 55 0 73 0
30MAR27 30.00 C 0.00 0.00 0.00 8.47 -0.04 55 0 311 0
30MAR27 31.00 C 0.00 0.00 0.00 7.94 -0.05 55 0 600 0
30MAR27 32.00 C 0.00 0.00 0.00 7.52 +0.06 57 0 150 0
30MAR27 33.00 C 0.00 0.00 0.00 6.99 -0.13 57 0 220 0
30MAR27 34.00 C 0.00 0.00 0.00 6.57 -0.15 57 0 209 0
30MAR27 35.00 C 5.66 5.86 5.66 6.14 -0.13 58 2 100 +2
30MAR27 36.00 C 0.00 0.00 0.00 5.74 -0.12 58 0 717 0
30MAR27 37.00 C 0.00 0.00 0.00 5.36 -0.13 58 0 60 0
30MAR27 38.00 C 4.60 4.60 4.60 5.01 -0.12 58 8 25 0
30MAR27 39.00 C 0.00 0.00 0.00 4.72 -0.09 59 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.40 -0.10 59 0 283 0
30MAR27 41.00 C 0.00 0.00 0.00 4.11 -0.11 59 0 17 0
30MAR27 42.00 C 0.00 0.00 0.00 3.86 -0.04 60 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.61 -0.04 59 0 65 0
30MAR27 44.00 C 0.00 0.00 0.00 3.35 -0.05 59 0 358 0
30MAR27 45.00 C 0.00 0.00 0.00 3.10 -0.04 59 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 2.88 -0.04 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.68 -0.04 59 0 2 0
29JUN27 15.00 C 0.00 0.00 0.00 20.86 -0.20 55 0 1,017 0
29JUN27 15.50 C 0.00 0.00 0.00 20.25 -0.51 41 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 19.77 -0.56 41 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 19.26 -0.39 35 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 18.91 -0.52 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 18.48 -0.53 50 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 18.02 -0.55 50 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 17.53 -0.53 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 17.11 -0.57 49 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 16.80 -0.42 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 16.26 -0.55 49 0 4 0
29JUN27 21.00 C 0.00 0.00 0.00 15.46 -0.34 51 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 14.75 -0.30 53 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 13.92 -0.32 51 0 247 0
29JUN27 24.00 C 13.33 13.33 13.33 13.43 -0.09 56 1 685 -1
29JUN27 25.00 C 0.00 0.00 0.00 12.49 -0.39 52 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 12.48 +0.29 61 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 11.15 -0.38 52 0 330 0
29JUN27 28.00 C 0.00 0.00 0.00 10.56 -0.25 53 0 182 0
29JUN27 29.00 C 0.00 0.00 0.00 9.97 -0.35 53 0 225 0
29JUN27 30.00 C 0.00 0.00 0.00 9.47 -0.03 53 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 8.96 -0.01 54 0 278 0
29JUN27 32.00 C 0.00 0.00 0.00 8.43 -0.32 54 0 184 0
29JUN27 33.00 C 8.19 8.19 8.19 8.12 -0.07 55 15 717 0
29JUN27 34.00 C 0.00 0.00 0.00 7.55 -0.25 54 0 185 0
29JUN27 35.00 C 7.23 7.23 7.23 7.29 -0.10 56 30 227 +30
29JUN27 36.00 C 0.00 0.00 0.00 6.89 -0.11 56 0 2,992 0
29JUN27 37.00 C 0.00 0.00 0.00 6.59 -0.05 56 0 150 0
29JUN27 38.00 C 0.00 0.00 0.00 6.26 -0.06 57 0 73 0
29JUN27 39.00 C 5.88 5.88 5.86 5.83 -0.17 56 34 64 +17
29JUN27 40.00 C 0.00 0.00 0.00 5.54 -0.16 56 0 52 0
29JUN27 41.00 C 5.31 5.31 5.26 5.23 -0.16 56 75 197 +75
29JUN27 42.00 C 0.00 0.00 0.00 5.05 -0.03 57 0 92 0
29JUN27 43.00 C 0.00 0.00 0.00 4.74 -0.03 57 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 4.50 -0.02 57 0 73 0
29JUN27 45.00 C 0.00 0.00 0.00 4.25 -0.03 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.01 -0.02 57 0 65 0
29JUN27 47.00 C 0.00 0.00 0.00 3.76 -0.03 57 0 155 0
29SEP27 21.00 C 0.00 0.00 0.00 15.84 -0.37 48 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 15.24 -0.26 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 14.51 -0.28 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 13.83 -0.28 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 13.20 -0.24 52 0 4 0
29SEP27 26.00 C 0.00 0.00 0.00 12.54 -0.26 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.02 -0.15 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.39 -0.23 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.89 -0.19 53 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 10.38 -0.18 53 0 4,001 0
29SEP27 31.00 C 0.00 0.00 0.00 9.90 -0.16 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.41 -0.03 53 0 67 0
29SEP27 33.00 C 0.00 0.00 0.00 8.99 -0.03 53 0 66 0
29SEP27 34.00 C 0.00 0.00 0.00 8.65 -0.05 54 0 1 0
29SEP27 35.00 C 7.90 7.90 7.90 8.22 -0.08 54 3 72 +3
29SEP27 36.00 C 7.50 7.50 7.50 7.86 -0.03 55 1 14 0
29SEP27 37.00 C 0.00 0.00 0.00 7.49 -0.06 55 0 15 0
29SEP27 38.00 C 0.00 0.00 0.00 7.17 -0.08 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.86 -0.04 55 0 24 0
29SEP27 40.00 C 0.00 0.00 0.00 6.57 -0.11 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.30 -0.10 56 0 3 0
29SEP27 42.00 C 0.00 0.00 0.00 6.07 +0.01 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.82 -0.01 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.54 -0.05 56 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 5.35 -0.02 57 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.11 -0.03 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.88 -0.02 57 0 0 0
TOTAL CALL 3,136 91,736 -22,916
29SEP26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9,573 0
29SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 389 0
29SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,095 0
29SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
29SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
29SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 253 0
29SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,774 0
29SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 396 0
29SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 647 0
29SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 456 0
29SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,442 0
29SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,193 0
29SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,299 0
29SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,611 0
29SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,810 0
29SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,088 0
29SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,581 0
29SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,485 0
29SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,868 0
29SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 695 0
29SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,384 0
29SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 801 0
29SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 547 0
29SEP26 33.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 388 -2
29SEP26 34.00 P 0.03 0.04 0.03 0.00 -0.07 0 19 419 -19
29SEP26 35.00 P 0.21 0.52 0.02 0.00 -0.30 0 397 639 -273
29SEP26 36.00 P 0.56 1.06 0.40 0.52 -0.27 0 581 0 -682
29SEP26 37.00 P 1.96 2.15 1.70 1.52 -0.04 0 140 0 -181
29SEP26 38.00 P 2.58 2.70 2.42 2.52 -0.07 0 29 0 -187
29SEP26 39.00 P 3.60 3.60 3.60 3.52 +0.02 0 1 0 -29
29SEP26 40.00 P 0.00 0.00 0.00 4.52 +0.02 0 0 0 -101
29SEP26 41.00 P 0.00 0.00 0.00 5.52 -0.15 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.52 +0.02 0 0 0 -169
29SEP26 43.00 P 0.00 0.00 0.00 7.52 -0.17 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.52 -0.17 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.52 +0.02 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.52 +0.02 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.52 +0.02 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 111 0 121 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 107 0 94 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 25 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 248 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 518 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 280 0
29OCT26 22.00 P 0.01 0.01 0.01 0.01 0.00 66 100 1,833 +100
29OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 349 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 439 0
29OCT26 25.00 P 0.07 0.07 0.07 0.04 -0.01 60 1 756 0
29OCT26 26.00 P 0.09 0.10 0.09 0.06 -0.02 58 6 344 0
29OCT26 27.00 P 0.13 0.13 0.13 0.12 -0.01 59 5 535 0
29OCT26 28.00 P 0.20 0.24 0.20 0.19 -0.02 59 4 1,847 +2
29OCT26 29.00 P 0.30 0.35 0.28 0.29 -0.04 58 12 752 +10
29OCT26 30.00 P 0.46 0.54 0.41 0.45 -0.04 58 107 692 +53
29OCT26 31.00 P 0.65 0.76 0.60 0.64 -0.05 58 117 553 +117
29OCT26 32.00 P 0.90 1.06 0.85 0.90 -0.05 58 100 1,001 -27
29OCT26 33.00 P 1.25 1.45 1.13 1.22 -0.06 58 56 304 -14
29OCT26 34.00 P 1.58 1.84 1.58 1.63 -0.04 58 57 256 -25
29OCT26 35.00 P 2.21 2.45 2.00 2.09 -0.05 58 464 1,083 +398
29OCT26 36.00 P 2.72 3.08 2.61 2.66 -0.01 59 105 755 +104
29OCT26 37.00 P 3.28 3.42 3.28 3.29 +0.02 60 3 180 +1
29OCT26 38.00 P 0.00 0.00 0.00 4.00 +0.03 62 0 126 0
29OCT26 39.00 P 0.00 0.00 0.00 4.74 +0.04 62 0 63 0
29OCT26 40.00 P 5.52 5.62 5.52 5.52 +0.02 63 13 77 +3
29OCT26 41.00 P 0.00 0.00 0.00 6.35 0.00 65 0 1 0
29OCT26 42.00 P 0.00 0.00 0.00 7.09 +0.07 62 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.09 +0.21 67 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.84 -0.05 62 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.77 -0.09 62 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.70 +0.10 63 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.92 +0.23 78 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 71 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
27NOV26 18.00 P 0.05 0.05 0.05 0.01 0.00 65 2 583 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 27 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 0.00 66 0 3 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 0.00 67 0 119 0
27NOV26 20.00 P 0.07 0.07 0.07 0.04 0.00 66 1 256 -1
27NOV26 21.00 P 0.00 0.00 0.00 0.06 -0.01 65 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 0.10 0.00 66 0 86 0
27NOV26 23.00 P 0.00 0.00 0.00 0.15 -0.01 65 0 234 0
27NOV26 24.00 P 0.00 0.00 0.00 0.23 -0.01 65 0 500 0
27NOV26 25.00 P 0.00 0.00 0.00 0.33 -0.01 65 0 287 0
27NOV26 26.00 P 0.49 0.49 0.49 0.46 0.00 66 1 555 0
27NOV26 27.00 P 0.60 0.62 0.60 0.60 0.00 65 2 437 +2
27NOV26 28.00 P 0.80 0.84 0.80 0.79 -0.01 64 15 376 +10
27NOV26 29.00 P 1.03 1.03 1.00 1.01 -0.02 64 9 188 +1
27NOV26 30.00 P 1.36 1.36 1.36 1.29 -0.02 64 2 76 +2
27NOV26 31.00 P 0.00 0.00 0.00 1.59 -0.04 64 0 217 0
27NOV26 32.00 P 2.00 2.00 2.00 2.00 0.00 65 3 191 0
27NOV26 33.00 P 2.70 2.71 2.55 2.42 0.00 65 17 253 0
27NOV26 34.00 P 0.00 0.00 0.00 2.90 0.00 65 0 93 0
27NOV26 35.00 P 3.45 3.73 3.45 3.43 +0.01 66 25 178 +24
27NOV26 36.00 P 4.06 4.06 4.06 3.97 -0.03 66 5 76 +5
27NOV26 37.00 P 0.00 0.00 0.00 4.58 -0.02 66 0 135 0
27NOV26 38.00 P 0.00 0.00 0.00 5.29 +0.05 68 0 267 0
27NOV26 39.00 P 5.83 5.83 5.83 5.97 +0.03 68 3 15 0
27NOV26 40.00 P 0.00 0.00 0.00 6.64 -0.01 68 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 7.42 -0.03 68 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.21 -0.04 69 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.04 +0.05 70 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 9.87 +0.07 71 0 70 0
27NOV26 45.00 P 0.00 0.00 0.00 10.74 +0.06 72 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.62 +0.09 73 0 0 0
27NOV26 47.00 P 13.07 13.07 13.07 12.53 +0.18 74 5 90 +5
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 126 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 123 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 120 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 118 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 115 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 113 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 111 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 108 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 95 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 88 0 363 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 852 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,073 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 595 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 3,158 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 -0.01 62 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 -0.01 62 0 226 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 -0.01 62 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 -0.01 61 0 363 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 -0.01 61 0 496 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 -0.02 60 0 456 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 -0.03 60 0 245 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 -0.04 61 0 361 0
30DEC26 23.00 P 0.00 0.00 0.00 0.30 -0.04 61 0 388 0
30DEC26 24.00 P 0.00 0.00 0.00 0.39 -0.08 60 0 820 0
30DEC26 25.00 P 0.65 0.65 0.63 0.56 -0.03 61 2 408 0
30DEC26 26.00 P 0.00 0.00 0.00 0.73 -0.08 61 0 441 0
30DEC26 27.00 P 0.96 0.96 0.96 0.95 -0.03 61 75 659 0
30DEC26 28.00 P 1.28 1.28 1.25 1.19 -0.03 61 4 510 +1
30DEC26 29.00 P 0.00 0.00 0.00 1.48 -0.03 61 0 461 0
30DEC26 30.00 P 1.95 1.95 1.84 1.82 -0.01 61 2 645 0
30DEC26 31.00 P 0.00 0.00 0.00 2.18 -0.02 61 0 160 0
30DEC26 32.00 P 0.00 0.00 0.00 2.60 -0.01 61 0 70 0
30DEC26 33.00 P 3.08 3.08 3.08 3.04 -0.01 62 15 76 +15
30DEC26 34.00 P 0.00 0.00 0.00 3.54 -0.01 62 0 54 0
30DEC26 35.00 P 0.00 0.00 0.00 4.06 -0.03 62 0 1,263 0
30DEC26 36.00 P 0.00 0.00 0.00 4.48 -0.19 60 0 258 0
30DEC26 37.00 P 0.00 0.00 0.00 5.24 -0.05 62 0 191 0
30DEC26 38.00 P 0.00 0.00 0.00 5.88 -0.06 63 0 117 0
30DEC26 39.00 P 0.00 0.00 0.00 6.56 -0.05 63 0 95 0
30DEC26 40.00 P 0.00 0.00 0.00 7.25 -0.15 63 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 8.00 -0.09 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.76 -0.11 64 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 9.55 -0.01 65 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 10.36 -0.07 65 0 165 0
30DEC26 45.00 P 0.00 0.00 0.00 11.18 -0.01 65 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.04 +0.01 66 0 0 0
30DEC26 47.00 P 13.52 13.53 13.52 12.92 +0.04 67 35 45 +30
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 90 0 135 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 337 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 65 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 288 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 147 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 59 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 0.00 59 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 0.00 59 0 295 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 0.00 59 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 0.06 -0.01 58 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.08 0.00 59 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.10 0.00 59 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.12 0.00 59 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.15 0.00 59 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.18 0.00 59 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.21 0.00 59 0 131 0
30MAR27 18.50 P 0.00 0.00 0.00 0.25 -0.01 59 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.30 0.00 59 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.34 -0.01 59 0 385 0
30MAR27 20.00 P 0.00 0.00 0.00 0.40 -0.01 59 0 294 0
30MAR27 21.00 P 0.00 0.00 0.00 0.53 -0.01 59 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 0.69 +0.01 59 0 103 0
30MAR27 23.00 P 0.96 0.96 0.96 0.87 -0.01 59 1 336 0
30MAR27 24.00 P 0.00 0.00 0.00 1.09 0.00 59 0 385 0
30MAR27 25.00 P 1.35 1.35 1.35 1.31 +0.05 59 1 364 +1
30MAR27 26.00 P 1.65 1.65 1.65 1.58 +0.05 59 2 682 0
30MAR27 27.00 P 0.00 0.00 0.00 1.84 +0.02 58 0 239 0
30MAR27 28.00 P 0.00 0.00 0.00 2.18 +0.04 58 0 245 0
30MAR27 29.00 P 0.00 0.00 0.00 2.55 +0.01 58 0 328 0
30MAR27 30.00 P 0.00 0.00 0.00 2.92 -0.01 58 0 599 0
30MAR27 31.00 P 0.00 0.00 0.00 3.34 0.00 58 0 245 0
30MAR27 32.00 P 0.00 0.00 0.00 3.81 +0.02 58 0 133 0
30MAR27 33.00 P 0.00 0.00 0.00 4.30 +0.02 58 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 4.83 +0.03 58 0 66 0
30MAR27 35.00 P 0.00 0.00 0.00 5.38 +0.02 59 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.98 +0.04 59 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 6.50 -0.06 58 0 56 0
30MAR27 38.00 P 0.00 0.00 0.00 7.25 +0.13 59 0 107 0
30MAR27 39.00 P 0.00 0.00 0.00 7.89 +0.08 59 0 9 0
30MAR27 40.00 P 0.00 0.00 0.00 8.68 +0.20 61 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.41 +0.17 61 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.09 +0.10 61 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.85 +0.10 61 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.63 +0.11 61 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.44 +0.13 62 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.25 +0.14 63 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.08 +0.14 63 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.16 0.00 56 0 543 0
29JUN27 15.50 P 0.00 0.00 0.00 0.20 0.00 57 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.23 0.00 57 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.27 -0.01 56 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.32 -0.01 56 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.37 0.00 57 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.43 0.00 57 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.50 0.00 57 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.57 0.00 57 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 0.64 0.00 57 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.72 -0.01 57 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 0.91 0.00 57 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.12 0.00 57 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.36 0.00 57 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 1.62 +0.03 57 0 548 0
29JUN27 25.00 P 0.00 0.00 0.00 1.88 +0.01 56 0 4,116 0
29JUN27 26.00 P 0.00 0.00 0.00 2.19 +0.02 56 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 2.52 +0.01 56 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 2.89 +0.03 56 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 3.31 +0.04 56 0 190 0
29JUN27 30.00 P 0.00 0.00 0.00 3.73 +0.05 56 0 1,433 0
29JUN27 31.00 P 0.00 0.00 0.00 4.20 +0.07 56 0 209 0
29JUN27 32.00 P 0.00 0.00 0.00 4.66 +0.06 56 0 108 0
29JUN27 33.00 P 0.00 0.00 0.00 5.17 +0.05 56 0 339 0
29JUN27 34.00 P 0.00 0.00 0.00 5.72 +0.07 56 0 90 0
29JUN27 35.00 P 0.00 0.00 0.00 6.31 +0.10 57 0 275 0
29JUN27 36.00 P 0.00 0.00 0.00 6.89 +0.08 57 0 1,600 0
29JUN27 37.00 P 0.00 0.00 0.00 7.54 +0.11 57 0 21 0
29JUN27 38.00 P 0.00 0.00 0.00 8.17 +0.09 57 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 8.87 +0.09 58 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 9.64 +0.23 59 0 22 0
29JUN27 41.00 P 0.00 0.00 0.00 10.35 +0.27 59 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.05 +0.22 59 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.77 +0.16 59 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.54 +0.17 59 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.32 +0.17 60 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.10 +0.18 60 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.88 +0.14 60 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.33 0.00 56 0 97 0
29SEP27 22.00 P 0.00 0.00 0.00 1.58 0.00 56 0 78 0
29SEP27 23.00 P 0.00 0.00 0.00 1.86 -0.01 56 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 2.14 0.00 56 0 71 0
29SEP27 25.00 P 0.00 0.00 0.00 2.47 +0.02 56 0 56 0
29SEP27 26.00 P 3.05 3.05 3.05 2.80 +0.05 56 1 71 +1
29SEP27 27.00 P 0.00 0.00 0.00 3.20 +0.03 56 0 5 0
29SEP27 28.00 P 0.00 0.00 0.00 3.61 +0.04 56 0 40 0
29SEP27 29.00 P 4.35 4.35 4.35 4.04 +0.05 56 1 31 -1
29SEP27 30.00 P 0.00 0.00 0.00 4.60 +0.15 57 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 5.08 +0.06 57 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 5.59 +0.13 57 0 78 0
29SEP27 33.00 P 0.00 0.00 0.00 6.13 +0.08 57 0 61 0
29SEP27 34.00 P 0.00 0.00 0.00 6.69 +0.15 57 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.20 +0.07 57 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.81 +0.07 57 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 8.44 +0.03 57 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.10 +0.04 57 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.82 +0.09 58 0 4 0
29SEP27 40.00 P 0.00 0.00 0.00 10.50 +0.15 58 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.21 +0.16 58 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.93 +0.16 58 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.65 +0.14 58 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.37 +0.11 58 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.14 +0.12 59 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.92 +0.12 59 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.70 +0.10 59 0 0 0
TOTAL PUT 2,548 162,798 -826
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$ 12.530
29SEP26 8.75 C 0.00 0.00 0.00 3.78 +0.08 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.53 +0.08 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.28 +0.08 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.03 +0.08 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.78 +0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.53 +0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.03 +0.08 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.53 +0.08 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.03 +0.08 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.53 +0.08 0 0 0 0
29SEP26 12.50 C 0.02 0.06 0.02 0.03 -0.06 0 29 34 -91
29SEP26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 564 0
29SEP26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 654 0
29SEP26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,642 0
29SEP26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,623 0
29SEP26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,090 0
29SEP26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 660 0
29SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 450 0
29SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 714 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29OCT26 8.75 C 0.00 0.00 0.00 3.84 +0.14 73 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.59 +0.14 68 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.34 +0.12 63 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.09 +0.11 58 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.84 +0.12 53 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.60 +0.13 51 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.07 +0.08 33 0 0 0
29OCT26 11.00 C 1.55 1.55 1.44 1.55 +0.02 0 60 89 +60
29OCT26 11.50 C 0.00 0.00 0.00 1.15 +0.05 31 0 15 0
29OCT26 12.00 C 0.80 0.80 0.80 0.77 +0.03 30 30 91 +30
29OCT26 12.50 C 0.51 0.51 0.51 0.48 +0.02 31 9 136 0
29OCT26 13.00 C 0.23 0.30 0.23 0.27 0.00 31 101 200 +50
29OCT26 13.50 C 0.12 0.16 0.12 0.15 0.00 32 30 602 +26
29OCT26 14.00 C 0.09 0.09 0.09 0.07 0.00 31 8 2,832 +8
29OCT26 14.50 C 0.00 0.00 0.00 0.04 0.00 33 0 1,968 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 0.00 34 0 989 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 723 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 69 0 93 0
27NOV26 8.75 C 0.00 0.00 0.00 3.85 +0.12 49 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.63 +0.14 53 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.39 +0.15 51 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.13 +0.13 45 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.89 +0.13 43 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.65 +0.12 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.14 +0.06 32 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.71 +0.05 33 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.32 +0.03 33 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 0.99 +0.03 33 0 164 0
27NOV26 12.50 C 0.00 0.00 0.00 0.71 +0.01 33 0 182 0
27NOV26 13.00 C 0.00 0.00 0.00 0.50 +0.02 33 0 664 0
27NOV26 13.50 C 0.32 0.35 0.32 0.34 +0.01 33 55 449 +55
27NOV26 14.00 C 0.23 0.25 0.23 0.22 -0.01 33 75 1,794 +75
27NOV26 14.50 C 0.00 0.00 0.00 0.14 0.00 33 0 2,473 0
27NOV26 15.00 C 0.00 0.00 0.00 0.09 0.00 34 0 3,489 0
27NOV26 15.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 955 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 125 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 0.00 34 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 36 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.88 +0.09 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.64 +0.09 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.40 +0.12 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.17 +0.12 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.94 +0.12 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.71 +0.10 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.28 +0.11 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.85 +0.05 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.49 +0.03 33 0 87 0
30DEC26 12.00 C 0.00 0.00 0.00 1.18 +0.03 34 0 30 0
30DEC26 12.50 C 0.94 0.94 0.94 0.91 +0.02 33 15 33 +15
30DEC26 13.00 C 0.00 0.00 0.00 0.70 +0.03 34 0 278 0
30DEC26 13.50 C 0.00 0.00 0.00 0.53 +0.02 34 0 318 0
30DEC26 14.00 C 0.00 0.00 0.00 0.39 +0.01 34 0 670 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 +0.01 34 0 715 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 +0.01 34 0 545 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 0.00 34 0 566 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 529 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 0.00 35 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 0.00 35 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 34 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 34 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 45 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 68 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 4.05 +0.12 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.83 +0.12 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.61 +0.10 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.40 +0.10 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.19 +0.10 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.99 +0.09 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.59 +0.07 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.24 +0.02 36 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.91 +0.02 36 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 1.64 +0.03 36 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.39 +0.03 36 0 83 0
30MAR27 13.00 C 0.00 0.00 0.00 1.17 +0.03 36 0 205 0
30MAR27 13.50 C 0.00 0.00 0.00 0.98 +0.02 36 0 394 0
30MAR27 14.00 C 0.00 0.00 0.00 0.83 +0.03 37 0 590 0
30MAR27 14.50 C 0.00 0.00 0.00 0.68 +0.02 36 0 173 0
30MAR27 15.00 C 0.00 0.00 0.00 0.56 +0.01 36 0 547 0
30MAR27 15.50 C 0.00 0.00 0.00 0.46 +0.01 36 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.37 +0.01 36 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.30 +0.01 36 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 0.00 36 0 338 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 +0.01 36 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 +0.01 36 0 7,154 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 +0.01 36 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 0.00 36 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 0.00 37 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 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 0.02 +0.01 37 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 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 4.21 +0.11 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.01 +0.10 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.80 +0.09 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.61 +0.12 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.41 +0.11 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.20 +0.07 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.85 +0.09 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.52 +0.06 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.24 +0.04 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.95 +0.07 37 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 1.71 +0.07 37 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 1.49 +0.04 37 0 420 0
29JUN27 13.50 C 0.00 0.00 0.00 1.32 +0.03 37 0 496 0
29JUN27 14.00 C 0.00 0.00 0.00 1.15 +0.02 37 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 1.00 +0.02 37 0 540 0
29JUN27 15.00 C 0.00 0.00 0.00 0.87 +0.02 38 0 73 0
29JUN27 15.50 C 0.00 0.00 0.00 0.75 +0.01 37 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.64 +0.01 37 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.56 +0.01 37 0 126 0
29JUN27 17.00 C 0.00 0.00 0.00 0.47 +0.01 37 0 24 0
29JUN27 17.50 C 0.00 0.00 0.00 0.41 +0.01 37 0 25 0
29JUN27 18.00 C 0.00 0.00 0.00 0.35 +0.01 37 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.30 +0.01 37 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.26 +0.01 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.21 0.00 37 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.19 +0.01 37 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.13 0.00 37 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.10 0.00 37 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 37 0 69 0
29SEP27 8.75 C 0.00 0.00 0.00 4.26 +0.06 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.06 +0.06 38 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.88 +0.06 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.70 +0.06 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.52 +0.12 38 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.33 +0.08 37 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.99 +0.08 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.67 +0.05 36 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.39 +0.03 36 0 12 0
29SEP27 12.00 C 2.14 2.14 2.11 2.16 +0.04 36 10 35 +5
29SEP27 12.50 C 1.85 1.85 1.85 1.93 +0.03 37 5 50 +5
29SEP27 13.00 C 0.00 0.00 0.00 1.74 +0.03 37 0 45 0
29SEP27 13.50 C 0.00 0.00 0.00 1.55 +0.02 37 0 97 0
29SEP27 14.00 C 0.00 0.00 0.00 1.39 +0.02 37 0 130 0
29SEP27 14.50 C 0.00 0.00 0.00 1.24 +0.02 37 0 125 0
29SEP27 15.00 C 0.00 0.00 0.00 1.11 +0.02 37 0 713 0
29SEP27 15.50 C 0.00 0.00 0.00 0.99 +0.03 37 0 75 0
29SEP27 16.00 C 0.00 0.00 0.00 0.89 +0.02 38 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 0.78 +0.01 37 0 75 0
29SEP27 17.00 C 0.70 0.70 0.70 0.70 +0.02 38 16 24 +16
29SEP27 17.50 C 0.00 0.00 0.00 0.63 +0.01 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.58 +0.02 38 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 0.52 +0.01 38 0 10 0
TOTAL CALL 443 83,476 +254
29SEP26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,675 0
29SEP26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 348 0
29SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 259 0
29SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,485 0
29SEP26 12.50 P 0.08 0.08 0.01 0.00 -0.14 0 261 1,251 -231
29SEP26 13.00 P 0.70 0.70 0.45 0.47 -0.08 0 206 0 -1,189
29SEP26 13.50 P 1.20 1.20 0.98 0.97 -0.10 0 31 0 -708
29SEP26 14.00 P 1.69 1.69 1.48 1.47 -0.08 0 48 0 -1,446
29SEP26 14.50 P 2.19 2.19 1.96 1.97 -0.08 0 33 0 -2,606
29SEP26 15.00 P 2.50 2.50 2.50 2.47 -0.09 0 4 0 -90
29SEP26 15.50 P 0.00 0.00 0.00 2.97 -0.09 0 0 0 -7
29SEP26 16.00 P 0.00 0.00 0.00 3.47 -0.09 0 0 0 -3,101
29SEP26 16.50 P 0.00 0.00 0.00 3.97 -0.11 0 0 0 -30
29SEP26 17.00 P 0.00 0.00 0.00 4.47 -0.10 0 0 0 -133
29SEP26 17.50 P 0.00 0.00 0.00 4.97 -0.09 0 0 0 -61
29SEP26 18.00 P 0.00 0.00 0.00 5.47 -0.11 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.97 -0.11 0 0 0 -30
29SEP26 19.00 P 0.00 0.00 0.00 6.47 -0.11 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.97 -0.11 0 0 0 -300
29SEP26 20.00 P 0.00 0.00 0.00 7.47 -0.09 0 0 0 -2,968
29SEP26 21.00 P 0.00 0.00 0.00 8.47 -0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.47 -0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.47 -0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.47 -0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.47 -0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.47 -0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.47 -0.13 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.47 -0.11 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.47 -0.09 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.47 -0.09 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.47 -0.10 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.47 -0.11 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 58 0
29OCT26 11.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 200 0
29OCT26 11.50 P 0.12 0.12 0.12 0.10 -0.03 32 30 438 0
29OCT26 12.00 P 0.28 0.30 0.21 0.23 -0.03 32 297 4,463 0
29OCT26 12.50 P 0.47 0.47 0.41 0.42 -0.07 31 201 492 +21
29OCT26 13.00 P 0.72 0.72 0.72 0.72 -0.06 31 47 11,109 +47
29OCT26 13.50 P 0.00 0.00 0.00 1.09 -0.08 32 0 501 0
29OCT26 14.00 P 0.00 0.00 0.00 1.52 -0.08 32 0 466 0
29OCT26 14.50 P 0.00 0.00 0.00 1.98 -0.08 31 0 4,625 0
29OCT26 15.00 P 0.00 0.00 0.00 2.47 -0.09 0 0 359 0
29OCT26 15.50 P 0.00 0.00 0.00 2.97 -0.11 0 0 29 0
29OCT26 16.00 P 0.00 0.00 0.00 3.47 -0.12 0 0 20 -91
29OCT26 16.50 P 0.00 0.00 0.00 3.97 -0.11 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.47 -0.12 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.97 -0.09 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.47 -0.12 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.97 -0.11 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.47 -0.11 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.97 -0.11 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.47 -0.12 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 1,007 0
27NOV26 9.75 P 0.00 0.00 0.00 0.02 -0.01 34 0 45 0
27NOV26 10.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 143 0
27NOV26 10.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 195 0
27NOV26 11.00 P 0.00 0.00 0.00 0.13 -0.03 33 0 155 0
27NOV26 11.50 P 0.00 0.00 0.00 0.25 -0.03 34 0 114 0
27NOV26 12.00 P 0.00 0.00 0.00 0.41 -0.05 33 0 143 0
27NOV26 12.50 P 0.63 0.63 0.63 0.63 -0.06 33 6 670 0
27NOV26 13.00 P 0.00 0.00 0.00 0.93 -0.04 34 0 814 0
27NOV26 13.50 P 0.00 0.00 0.00 1.26 -0.07 33 0 1,150 0
27NOV26 14.00 P 1.74 1.80 1.74 1.63 -0.09 33 15 260 +15
27NOV26 14.50 P 0.00 0.00 0.00 2.06 -0.08 33 14 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.48 -0.16 28 0 3,148 0
27NOV26 15.50 P 0.00 0.00 0.00 2.97 -0.13 0 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.47 -0.13 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.97 -0.11 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.47 -0.12 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.97 -0.11 0 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 5.47 -0.12 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.97 -0.11 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.47 -0.11 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.97 -0.11 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.47 -0.12 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 -0.01 34 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 -0.02 34 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 -0.03 34 0 404 0
30DEC26 12.00 P 0.00 0.00 0.00 0.58 -0.02 34 0 536 0
30DEC26 12.50 P 0.00 0.00 0.00 0.80 -0.04 34 0 12,295 0
30DEC26 13.00 P 1.18 1.18 1.18 1.08 -0.04 34 15 782 0
30DEC26 13.50 P 1.52 1.52 1.52 1.41 -0.05 34 1 505 0
30DEC26 14.00 P 0.00 0.00 0.00 1.76 -0.13 33 0 1,521 0
30DEC26 14.50 P 0.00 0.00 0.00 2.20 -0.10 36 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.63 -0.10 37 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 3.07 -0.12 37 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.53 -0.12 37 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 4.00 -0.12 37 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 4.50 -0.09 40 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 4.97 -0.11 0 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 5.49 -0.12 44 0 4,525 0
30DEC26 18.50 P 0.00 0.00 0.00 5.97 -0.11 0 0 681 0
30DEC26 19.00 P 0.00 0.00 0.00 6.47 -0.11 0 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 6.97 -0.11 0 0 520 0
30DEC26 20.00 P 0.00 0.00 0.00 7.47 -0.12 0 0 228 0
30DEC26 21.00 P 0.00 0.00 0.00 8.47 -0.10 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.47 -0.10 0 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.47 -0.10 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.47 -0.10 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.47 -0.11 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.47 -0.10 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.47 -0.13 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.47 -0.11 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.47 -0.09 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.47 -0.09 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.47 -0.10 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.47 -0.11 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 0.00 37 0 45 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 -0.02 36 0 214 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 -0.02 36 0 100 0
30MAR27 9.75 P 0.00 0.00 0.00 0.22 -0.02 36 0 103 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 -0.01 36 0 110 0
30MAR27 10.50 P 0.00 0.00 0.00 0.39 -0.02 36 0 105 0
30MAR27 11.00 P 0.00 0.00 0.00 0.53 -0.03 36 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.71 -0.03 36 0 195 0
30MAR27 12.00 P 0.92 0.92 0.92 0.92 -0.03 35 10 272 0
30MAR27 12.50 P 0.00 0.00 0.00 1.16 -0.04 35 0 695 0
30MAR27 13.00 P 0.00 0.00 0.00 1.44 -0.04 35 0 688 0
30MAR27 13.50 P 0.00 0.00 0.00 1.75 -0.10 35 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 2.12 -0.08 36 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.49 -0.08 37 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 2.90 -0.06 38 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 3.30 -0.03 38 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.72 -0.10 38 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 4.16 -0.10 38 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.61 -0.07 38 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 5.04 -0.11 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.51 -0.12 37 0 61 0
30MAR27 18.50 P 0.00 0.00 0.00 6.00 -0.12 38 0 80 0
30MAR27 19.00 P 0.00 0.00 0.00 6.50 -0.13 40 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 7.00 -0.08 42 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.47 -0.12 0 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 8.47 -0.10 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.47 -0.10 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.47 -0.10 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.47 -0.10 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.47 -0.11 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.47 -0.10 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.47 -0.13 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.47 -0.11 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.47 -0.09 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.47 -0.09 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.47 -0.10 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.47 -0.11 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.31 -0.02 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.37 -0.01 38 0 21 0
29JUN27 9.75 P 0.00 0.00 0.00 0.43 -0.02 37 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.50 -0.02 37 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.65 -0.03 37 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.82 -0.04 37 0 54 0
29JUN27 11.50 P 0.00 0.00 0.00 1.03 -0.03 37 0 49 0
29JUN27 12.00 P 0.00 0.00 0.00 1.30 -0.02 38 0 171 0
29JUN27 12.50 P 0.00 0.00 0.00 1.52 -0.07 37 0 390 0
29JUN27 13.00 P 0.00 0.00 0.00 1.80 -0.07 37 0 731 0
29JUN27 13.50 P 0.00 0.00 0.00 2.11 -0.08 37 0 859 0
29JUN27 14.00 P 0.00 0.00 0.00 2.45 -0.07 38 0 595 0
29JUN27 14.50 P 0.00 0.00 0.00 2.81 -0.07 38 0 686 0
29JUN27 15.00 P 0.00 0.00 0.00 3.19 -0.08 38 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 3.58 -0.08 39 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 3.98 -0.08 39 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.39 -0.09 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.81 -0.09 39 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 5.24 -0.09 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.67 -0.07 39 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 6.12 -0.09 39 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.57 -0.07 39 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 7.03 -0.11 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.51 -0.09 39 0 40 0
29JUN27 21.00 P 0.00 0.00 0.00 8.50 -0.09 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.47 -0.10 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.47 -0.10 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.47 -0.10 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.47 -0.11 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 13.47 -0.10 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.47 -0.13 0 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.41 -0.02 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.47 -0.02 38 0 52 0
29SEP27 9.50 P 0.00 0.00 0.00 0.54 -0.03 38 0 60 0
29SEP27 9.75 P 0.00 0.00 0.00 0.61 -0.03 38 0 30 0
29SEP27 10.00 P 0.00 0.00 0.00 0.70 -0.03 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.87 -0.03 38 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 1.08 -0.04 39 0 452 0
29SEP27 11.50 P 0.00 0.00 0.00 1.30 -0.05 39 0 320 0
29SEP27 12.00 P 0.00 0.00 0.00 1.56 -0.04 39 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 1.83 -0.05 39 0 133 0
29SEP27 13.00 P 0.00 0.00 0.00 2.12 -0.05 39 0 4 0
29SEP27 13.50 P 0.00 0.00 0.00 2.43 -0.06 39 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.77 -0.05 40 0 9 0
29SEP27 14.50 P 0.00 0.00 0.00 3.11 -0.06 40 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.48 -0.06 40 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 3.85 -0.07 40 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 4.25 -0.07 41 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.66 -0.07 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.08 -0.07 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.51 -0.07 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.94 -0.08 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.40 -0.07 43 0 0 0
TOTAL PUT 1,219 90,585 -12,908
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$ 37.400
29SEP26 25.00 C 0.00 0.00 0.00 12.40 -0.18 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.40 -0.19 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.40 -0.19 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.40 -0.18 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.40 -0.18 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.40 -0.18 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.40 -0.08 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.40 -0.08 0 0 0 -4
29SEP26 33.00 C 0.00 0.00 0.00 4.40 -0.08 0 0 0 -15
29SEP26 34.00 C 0.00 0.00 0.00 3.40 -0.08 0 0 0 -75
29SEP26 35.00 C 0.00 0.00 0.00 2.40 -0.08 0 0 0 -519
29SEP26 36.00 C 1.35 1.40 1.35 1.40 -0.08 0 4 0 -417
29SEP26 37.00 C 0.42 0.42 0.31 0.40 -0.13 0 38 11 -331
29SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 515 0
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,199 0
29SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,496 0
29SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 877 0
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 354 0
29SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 502 0
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 613 0
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
29SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
29SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 10.44 -0.22 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.44 -0.21 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.45 -0.21 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.45 -0.19 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.48 -0.08 25 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.48 -0.08 18 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.48 -0.09 0 0 3 0
29OCT26 34.00 C 0.00 0.00 0.00 3.50 -0.08 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.56 -0.06 17 0 17 0
29OCT26 36.00 C 0.00 0.00 0.00 1.71 -0.04 17 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 1.05 -0.02 18 0 182 0
29OCT26 38.00 C 0.55 0.55 0.45 0.51 -0.04 17 162 560 +141
29OCT26 39.00 C 0.21 0.22 0.20 0.23 -0.01 17 26 468 +15
29OCT26 40.00 C 0.09 0.09 0.09 0.09 0.00 17 30 562 -15
29OCT26 41.00 C 0.03 0.03 0.03 0.03 0.00 17 2 269 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 18 0 133 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 21 0 144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 303 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 130 0
27NOV26 28.00 C 0.00 0.00 0.00 9.48 -0.24 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.49 -0.24 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.50 -0.22 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.57 -0.08 22 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.61 -0.08 23 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 4.68 -0.08 23 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 3.80 -0.07 23 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 3.00 -0.06 23 0 320 0
27NOV26 36.00 C 1.98 2.02 1.93 2.22 -0.05 21 57 180 +45
27NOV26 37.00 C 1.34 1.35 1.34 1.64 -0.04 22 6 273 +6
27NOV26 38.00 C 0.87 0.87 0.87 1.17 -0.03 22 15 791 +15
27NOV26 39.00 C 0.53 0.53 0.53 0.80 -0.02 22 2 978 0
27NOV26 40.00 C 0.30 0.31 0.29 0.53 -0.01 22 19 999 +15
27NOV26 41.00 C 0.00 0.00 0.00 0.33 -0.01 22 0 236 0
27NOV26 42.00 C 0.00 0.00 0.00 0.20 -0.01 22 0 479 0
27NOV26 43.00 C 0.00 0.00 0.00 0.12 0.00 23 0 127 0
27NOV26 44.00 C 0.00 0.00 0.00 0.07 0.00 23 0 207 0
27NOV26 45.00 C 0.00 0.00 0.00 0.04 0.00 23 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 0.00 23 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 12.49 -0.22 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.50 -0.22 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.50 -0.22 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.51 -0.22 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.52 -0.22 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.51 -0.24 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 6.57 -0.08 19 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.61 -0.08 21 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 4.68 -0.08 21 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.80 -0.07 21 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 3.00 -0.06 21 0 413 0
30DEC26 36.00 C 2.16 2.16 2.16 2.22 -0.05 20 15 774 +15
30DEC26 37.00 C 0.00 0.00 0.00 1.64 -0.04 21 0 375 0
30DEC26 38.00 C 0.98 0.98 0.97 1.17 -0.03 21 12 474 +2
30DEC26 39.00 C 0.00 0.00 0.00 0.80 -0.02 21 0 536 0
30DEC26 40.00 C 0.39 0.39 0.35 0.53 -0.01 21 138 530 -115
30DEC26 41.00 C 0.00 0.00 0.00 0.33 -0.01 21 0 336 0
30DEC26 42.00 C 0.17 0.17 0.17 0.20 -0.01 21 1 174 -1
30DEC26 43.00 C 0.00 0.00 0.00 0.12 0.00 21 0 346 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 0.00 21 0 108 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 0.00 21 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 0.00 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 22 0 126 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 25 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 11.50 -0.22 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.51 -0.22 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.52 -0.21 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.53 -0.21 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.55 -0.21 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.58 -0.08 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.62 -0.08 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.70 -0.08 18 0 15 0
30MAR27 34.00 C 3.83 3.83 3.83 3.84 -0.13 18 15 45 +15
30MAR27 35.00 C 0.00 0.00 0.00 3.07 -0.09 18 0 42 0
30MAR27 36.00 C 0.00 0.00 0.00 2.43 -0.10 18 0 181 0
30MAR27 37.00 C 0.00 0.00 0.00 1.91 -0.08 19 0 8 0
30MAR27 38.00 C 1.43 1.43 1.43 1.45 -0.07 19 15 250 +15
30MAR27 39.00 C 0.00 0.00 0.00 1.08 -0.07 18 0 136 0
30MAR27 40.00 C 0.86 0.86 0.86 0.80 -0.05 18 13 218 -13
30MAR27 41.00 C 0.00 0.00 0.00 0.58 -0.05 18 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.42 -0.04 18 0 56 0
30MAR27 43.00 C 0.00 0.00 0.00 0.30 -0.02 18 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.21 -0.02 18 0 64 0
30MAR27 45.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 100 0
30MAR27 47.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.05 0.00 19 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.02 0.00 19 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 11.50 -0.22 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.51 -0.22 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.52 -0.21 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.54 -0.22 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.57 -0.22 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.68 -0.09 20 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.81 -0.09 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.00 -0.10 20 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 4.28 +0.02 20 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 3.64 +0.02 20 0 25 0
29JUN27 36.00 C 2.86 2.86 2.86 3.07 0.00 20 1 58 0
29JUN27 37.00 C 0.00 0.00 0.00 2.58 -0.02 20 0 46 0
29JUN27 38.00 C 0.00 0.00 0.00 2.09 -0.08 20 0 57 0
29JUN27 39.00 C 0.00 0.00 0.00 1.72 -0.08 20 0 35 0
29JUN27 40.00 C 0.00 0.00 0.00 1.42 -0.07 20 0 185 0
29JUN27 41.00 C 0.00 0.00 0.00 1.16 -0.10 20 0 21 0
29JUN27 42.00 C 0.00 0.00 0.00 0.94 -0.05 20 0 23 0
29JUN27 43.00 C 0.00 0.00 0.00 0.75 -0.06 20 0 43 0
29JUN27 44.00 C 0.00 0.00 0.00 0.60 -0.05 20 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.50 -0.04 20 0 92 0
29JUN27 46.00 C 0.00 0.00 0.00 0.40 -0.04 20 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.31 -0.03 20 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.24 -0.03 20 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.19 -0.02 20 0 180 0
29SEP27 28.00 C 0.00 0.00 0.00 9.52 -0.22 0 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.54 -0.22 0 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.59 -0.21 17 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.82 -0.09 20 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.03 -0.08 20 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.31 -0.08 20 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.51 -0.08 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.93 -0.07 19 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 3.40 -0.07 19 0 60 0
29SEP27 37.00 C 0.00 0.00 0.00 2.93 -0.07 19 0 49 0
29SEP27 38.00 C 0.00 0.00 0.00 2.51 -0.06 19 0 10 0
29SEP27 39.00 C 0.00 0.00 0.00 2.13 -0.06 19 0 0 0
29SEP27 40.00 C 1.43 1.43 1.43 1.87 +0.01 20 13 17 +13
29SEP27 41.00 C 0.00 0.00 0.00 1.52 -0.04 19 0 6 0
29SEP27 42.00 C 0.00 0.00 0.00 1.27 -0.05 19 0 40 0
29SEP27 43.00 C 0.00 0.00 0.00 1.06 -0.04 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.88 -0.03 19 0 3 0
29SEP27 45.00 C 0.63 0.63 0.63 0.73 -0.03 19 10 12 +10
29SEP27 46.00 C 0.00 0.00 0.00 0.60 -0.04 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.51 -0.03 20 0 45 0
29SEP27 48.00 C 0.00 0.00 0.00 0.42 -0.02 20 0 0 0
TOTAL CALL 594 22,911 -1,198
29SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 299 0
29SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 535 0
29SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 293 0
29SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 347 0
29SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 787 0
29SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,200 0
29SEP26 37.00 P 0.03 0.03 0.03 0.00 -0.04 0 2 2,418 -2
29SEP26 38.00 P 0.60 1.05 0.58 0.60 +0.05 0 197 0 -1,314
29SEP26 39.00 P 1.60 1.79 1.60 1.60 +0.08 0 40 0 -616
29SEP26 40.00 P 0.00 0.00 0.00 2.60 +0.08 0 0 0 -23
29SEP26 41.00 P 0.00 0.00 0.00 3.60 +0.08 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.60 +0.08 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.60 +0.08 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.60 +0.08 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.60 +0.08 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.60 +0.08 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.60 +0.08 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.60 +0.08 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.60 +0.08 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.60 +0.08 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.10 +0.08 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 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 33 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 0.05 0.05 0.05 0.02 0.00 17 3 162 +3
29OCT26 35.00 P 0.11 0.11 0.11 0.08 +0.02 18 3 507 -3
29OCT26 36.00 P 0.24 0.28 0.23 0.21 +0.02 17 13 496 -1
29OCT26 37.00 P 0.57 0.57 0.50 0.51 +0.03 17 31 585 +10
29OCT26 38.00 P 1.00 1.11 1.00 1.05 +0.10 17 126 617 +110
29OCT26 39.00 P 1.74 1.74 1.74 1.76 +0.08 17 5 517 0
29OCT26 40.00 P 2.70 2.70 2.70 2.63 +0.08 17 1 254 0
29OCT26 41.00 P 0.00 0.00 0.00 3.60 +0.08 0 0 66 -191
29OCT26 42.00 P 0.00 0.00 0.00 4.60 +0.08 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.60 +0.08 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.60 +0.08 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.64 +0.12 38 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.64 +0.12 42 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.64 +0.12 45 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.64 +0.12 49 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.64 +0.12 52 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 0.00 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 0.11 0.11 0.11 0.06 0.00 23 19 169 +19
27NOV26 33.00 P 0.17 0.18 0.17 0.13 +0.01 23 25 83 +25
27NOV26 34.00 P 0.30 0.30 0.30 0.25 +0.02 23 5 249 +5
27NOV26 35.00 P 0.00 0.00 0.00 0.45 +0.02 23 0 753 0
27NOV26 36.00 P 0.93 0.93 0.87 0.74 +0.03 23 35 790 +15
27NOV26 37.00 P 1.29 1.34 1.29 1.16 +0.05 23 36 675 +21
27NOV26 38.00 P 0.00 0.00 0.00 1.68 +0.05 23 0 562 0
27NOV26 39.00 P 0.00 0.00 0.00 2.33 +0.06 24 0 741 0
27NOV26 40.00 P 3.50 3.50 3.50 2.99 +0.07 23 3 494 +3
27NOV26 41.00 P 0.00 0.00 0.00 3.80 +0.07 23 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 4.69 +0.08 23 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 5.63 +0.08 23 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 6.80 +0.08 34 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.83 +0.08 38 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.86 +0.08 42 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.89 +0.08 46 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.92 +0.08 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.95 +0.08 54 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 0.00 0.00 0.00 0.01 0.00 19 0 107 0
30DEC26 30.00 P 0.07 0.07 0.07 0.02 -0.01 18 1 392 +1
30DEC26 31.00 P 0.00 0.00 0.00 0.06 0.00 19 0 343 0
30DEC26 32.00 P 0.20 0.20 0.19 0.12 -0.01 18 31 466 +31
30DEC26 33.00 P 0.34 0.34 0.34 0.24 -0.01 18 10 581 +10
30DEC26 34.00 P 0.49 0.50 0.48 0.45 0.00 18 187 407 -31
30DEC26 35.00 P 0.00 0.00 0.00 0.75 0.00 18 0 1,133 0
30DEC26 36.00 P 1.18 1.18 1.16 1.14 -0.03 18 30 599 +15
30DEC26 37.00 P 1.72 1.78 1.67 1.69 +0.01 18 118 1,060 +58
30DEC26 38.00 P 2.40 2.40 2.40 2.34 +0.05 18 5 599 +5
30DEC26 39.00 P 3.05 3.19 3.05 3.07 +0.07 18 90 911 +90
30DEC26 40.00 P 0.00 0.00 0.00 3.89 +0.05 18 0 381 0
30DEC26 41.00 P 0.00 0.00 0.00 4.77 +0.06 18 0 132 0
30DEC26 42.00 P 0.00 0.00 0.00 5.70 +0.07 18 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 6.66 +0.08 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.74 +0.21 25 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 8.72 +0.23 26 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 9.70 +0.21 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.69 +0.23 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.66 +0.21 30 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.65 +0.21 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.65 +0.22 33 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.14 +0.22 38 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 0.00 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.04 0.00 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.07 0.00 19 0 219 0
30MAR27 30.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 177 0
30MAR27 31.00 P 0.00 0.00 0.00 0.22 0.00 18 0 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.36 -0.01 18 0 213 0
30MAR27 33.00 P 0.00 0.00 0.00 0.53 -0.03 18 0 511 0
30MAR27 34.00 P 0.00 0.00 0.00 0.81 -0.01 18 0 135 0
30MAR27 35.00 P 1.15 1.15 1.15 1.13 -0.01 18 20 226 +20
30MAR27 36.00 P 0.00 0.00 0.00 1.57 +0.01 18 0 227 0
30MAR27 37.00 P 0.00 0.00 0.00 2.05 -0.01 17 0 101 0
30MAR27 38.00 P 0.00 0.00 0.00 2.69 +0.05 18 0 27 0
30MAR27 39.00 P 0.00 0.00 0.00 3.38 +0.06 18 0 119 0
30MAR27 40.00 P 0.00 0.00 0.00 4.17 +0.04 18 0 166 0
30MAR27 41.00 P 0.00 0.00 0.00 4.98 +0.04 18 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 5.85 +0.05 18 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 6.76 +0.06 18 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 7.79 +0.21 21 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.74 +0.21 21 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.70 +0.21 22 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.69 +0.22 23 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.66 +0.20 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.66 +0.22 25 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 13.65 +0.22 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.14 +0.22 30 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.06 0.00 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.15 -0.01 20 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.24 -0.01 20 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.37 -0.01 20 0 78 0
29JUN27 31.00 P 0.00 0.00 0.00 0.53 -0.02 20 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 0.75 -0.02 20 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 1.03 -0.02 21 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 1.36 -0.02 21 0 154 0
29JUN27 35.00 P 0.00 0.00 0.00 1.76 -0.01 21 0 165 0
29JUN27 36.00 P 0.00 0.00 0.00 2.23 -0.01 21 0 165 0
29JUN27 37.00 P 0.00 0.00 0.00 2.77 -0.01 21 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 3.27 0.00 20 0 228 0
29JUN27 39.00 P 0.00 0.00 0.00 3.91 -0.11 20 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.61 +0.01 20 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 5.37 +0.02 20 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 6.16 +0.03 20 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 7.22 +0.04 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.12 +0.04 23 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 9.06 +0.08 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.02 +0.13 26 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 10.99 +0.18 27 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.94 +0.20 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.89 +0.21 28 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 0.23 0.00 20 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 0.35 0.00 20 0 7 0
29SEP27 30.00 P 0.00 0.00 0.00 0.50 0.00 20 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.69 0.00 20 0 27 0
29SEP27 32.00 P 0.00 0.00 0.00 0.92 0.00 20 0 25 0
29SEP27 33.00 P 0.00 0.00 0.00 1.22 0.00 20 0 3 0
29SEP27 34.00 P 0.00 0.00 0.00 1.58 +0.01 20 0 89 0
29SEP27 35.00 P 0.00 0.00 0.00 1.98 +0.01 20 0 41 0
29SEP27 36.00 P 0.00 0.00 0.00 2.45 +0.01 20 0 160 0
29SEP27 37.00 P 0.00 0.00 0.00 2.98 +0.01 20 0 49 0
29SEP27 38.00 P 0.00 0.00 0.00 3.57 +0.02 20 0 36 0
29SEP27 39.00 P 0.00 0.00 0.00 4.21 +0.02 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.78 +0.04 20 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.51 +0.05 20 0 37 0
29SEP27 42.00 P 0.00 0.00 0.00 6.29 +0.05 20 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.32 +0.05 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.20 +0.06 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.12 +0.06 23 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.06 +0.07 24 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.03 +0.07 25 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 12.01 +0.12 26 0 0 0
TOTAL PUT 1,036 27,905 -1,740
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$ 54.150
29SEP26 35.00 C 0.00 0.00 0.00 19.15 +1.60 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 18.15 +1.31 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 17.15 +1.60 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 16.15 +1.60 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 15.15 +1.60 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.15 +1.60 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.15 +1.60 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.15 +1.60 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.15 +1.60 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.15 +1.60 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.15 +1.60 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.15 +1.60 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.15 +1.60 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.15 +1.59 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.15 +1.58 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.15 +1.54 0 0 0 0
29SEP26 52.50 C 0.62 1.16 0.43 1.65 +0.88 0 92 0 -32
29SEP26 55.00 C 0.08 0.11 0.08 0.00 -0.08 0 124 139 +94
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 359 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 673 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,109 0
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 305 0
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
29SEP26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
29SEP26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 12.66 - 0 0 0 -
02OCT26 42.00 C 0.00 0.00 0.00 12.16 - 0 0 0 -
02OCT26 42.50 C 0.00 0.00 0.00 11.66 - 0 0 0 -
02OCT26 43.00 C 0.00 0.00 0.00 11.16 +1.60 0 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 10.66 +1.60 0 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 10.16 +1.59 0 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 9.66 +1.59 0 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 9.16 +1.59 0 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 8.66 +1.59 0 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 8.16 +1.58 0 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 7.66 +1.57 0 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 7.16 +1.56 0 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 6.66 +1.54 0 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 6.17 +1.53 56 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 5.67 +1.49 52 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 5.18 +1.44 53 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 4.69 +1.38 52 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 4.21 +1.23 52 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 3.28 +1.06 51 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 2.42 +0.84 51 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 1.69 +0.62 51 0 15 0
02OCT26 54.00 C 0.00 0.00 0.00 1.08 +0.40 50 0 15 0
02OCT26 55.00 C 0.40 0.40 0.40 0.65 +0.23 51 10 10 +10
02OCT26 56.00 C 0.37 0.37 0.37 0.35 +0.11 50 5 31 -5
02OCT26 57.00 C 0.17 0.20 0.17 0.19 +0.06 52 30 30 +30
02OCT26 58.00 C 0.11 0.11 0.11 0.09 +0.02 52 15 15 +15
02OCT26 59.00 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 0.02 0.00 54 0 75 0
02OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
02OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
02OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 75 0 25 0
02OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
02OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
02OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
02OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 12.68 - 0 0 0 -
09OCT26 42.00 C 0.00 0.00 0.00 12.19 - 57 0 0 -
09OCT26 42.50 C 0.00 0.00 0.00 11.69 - 54 0 0 -
09OCT26 43.00 C 0.00 0.00 0.00 11.16 +1.55 0 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 10.70 +1.58 56 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 10.18 +1.55 0 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 9.68 +1.53 0 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 9.20 +1.53 48 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 8.71 +1.51 49 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 8.22 +1.49 48 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 7.74 +1.47 49 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 7.26 +1.43 49 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 6.78 +1.39 49 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 6.31 +1.34 48 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 5.86 +1.30 49 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 5.41 +1.24 49 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 4.97 +1.17 49 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 4.55 +1.06 49 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 3.76 +0.92 49 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 3.03 +0.77 48 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 2.39 +0.64 48 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 1.84 +0.51 48 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 1.38 +0.39 48 0 15 0
09OCT26 56.00 C 1.03 1.03 1.03 1.02 +0.28 48 20 35 +20
09OCT26 57.00 C 0.00 0.00 0.00 0.73 +0.20 48 0 40 0
09OCT26 58.00 C 0.00 0.00 0.00 0.52 +0.15 49 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 0.36 +0.10 49 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 0.24 +0.07 49 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 0.16 +0.04 49 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 19.24 +1.59 52 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 18.25 +1.41 55 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 17.18 +1.36 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 16.20 +1.37 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 15.22 +1.35 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 14.25 +1.34 33 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 13.31 +1.32 49 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 12.38 +1.32 52 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 11.49 +1.49 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.52 +1.39 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.61 +1.32 51 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 8.77 +1.28 52 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 7.95 +1.22 52 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.15 +1.14 52 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 6.41 +1.07 52 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 5.66 +0.81 51 0 15 0
29OCT26 52.50 C 3.61 3.61 3.61 4.13 +0.76 51 100 145 +100
29OCT26 55.00 C 0.00 0.00 0.00 2.90 +0.60 52 0 180 0
29OCT26 57.50 C 1.55 1.97 1.55 1.98 +0.44 52 24 516 0
29OCT26 60.00 C 1.08 1.30 1.08 1.32 +0.29 52 109 182 +28
29OCT26 62.50 C 0.73 0.73 0.73 0.84 +0.20 52 15 534 -5
29OCT26 65.00 C 0.51 0.52 0.51 0.51 +0.12 52 105 309 -16
29OCT26 67.50 C 0.41 0.41 0.41 0.30 +0.07 52 100 382 -100
29OCT26 70.00 C 0.00 0.00 0.00 0.18 +0.04 52 0 85 0
29OCT26 72.50 C 0.00 0.00 0.00 0.10 +0.02 52 0 186 0
29OCT26 75.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 112 0
29OCT26 77.50 C 0.00 0.00 0.00 0.03 0.00 52 0 90 0
29OCT26 80.00 C 0.00 0.00 0.00 0.02 0.00 53 0 54 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 12.93 - 53 0 0 -
27NOV26 43.00 C 0.00 0.00 0.00 11.86 +1.01 48 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.15 +1.11 51 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.36 +1.06 51 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.78 +1.18 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 9.05 +1.12 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 8.36 +1.07 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 7.71 +0.90 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 6.97 +0.89 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 5.59 +0.77 53 0 75 0
27NOV26 55.00 C 0.00 0.00 0.00 4.41 +0.64 53 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 3.44 +0.51 54 0 104 0
27NOV26 60.00 C 0.00 0.00 0.00 2.68 +0.41 54 0 138 0
27NOV26 62.50 C 0.00 0.00 0.00 2.06 +0.33 54 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 1.59 +0.29 55 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 1.18 +0.22 55 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.87 +0.16 55 0 17 0
27NOV26 72.50 C 0.00 0.00 0.00 0.64 +0.13 55 0 41 0
27NOV26 75.00 C 0.00 0.00 0.00 0.45 +0.08 54 0 120 0
27NOV26 77.50 C 0.00 0.00 0.00 0.33 +0.06 54 0 30 0
27NOV26 80.00 C 0.00 0.00 0.00 0.24 +0.05 55 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.17 +0.03 55 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.12 +0.02 54 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.09 +0.02 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 19.48 +1.23 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 18.54 +1.25 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.65 +1.29 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.74 +1.18 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.87 +1.20 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.96 +1.15 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 14.11 +1.03 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.30 +1.04 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.61 +1.11 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.85 +1.24 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.03 +1.12 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.36 +1.09 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.71 +1.09 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.09 +1.04 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.76 +0.80 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.00 +0.90 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.70 +0.80 52 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 5.56 +0.69 53 0 201 0
30DEC26 57.50 C 0.00 0.00 0.00 4.60 +0.59 53 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 3.78 +0.48 53 0 230 0
30DEC26 62.50 C 0.00 0.00 0.00 3.12 +0.41 54 0 561 0
30DEC26 65.00 C 0.00 0.00 0.00 2.55 +0.37 54 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 2.09 +0.34 54 0 75 0
30DEC26 70.00 C 0.00 0.00 0.00 1.67 +0.28 54 0 62 0
30DEC26 72.50 C 0.00 0.00 0.00 1.34 +0.24 54 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 1.03 +0.19 54 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 0.82 +0.15 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.64 +0.10 54 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.52 +0.10 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.41 +0.08 54 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 0.32 +0.06 54 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.25 +0.05 54 0 61 0
30DEC26 92.50 C 0.00 0.00 0.00 0.20 +0.04 54 0 60 0
30DEC26 95.00 C 0.00 0.00 0.00 0.15 +0.03 54 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 0.12 +0.02 54 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.10 +0.02 55 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.08 +0.02 55 0 64 0
30DEC26 105.00 C 0.00 0.00 0.00 0.06 +0.01 54 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 0.05 +0.01 55 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 0.04 +0.01 55 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 0.03 +0.01 55 0 78 0
30MAR27 35.00 C 0.00 0.00 0.00 20.36 +1.39 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 19.54 +1.37 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 18.73 +1.34 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.95 +1.34 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.19 +1.32 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.44 +1.29 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.56 +1.10 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.99 +1.20 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.23 +1.09 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.60 +1.09 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.99 +1.02 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.40 +1.01 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.83 +0.93 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.28 +0.96 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.81 +0.95 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.31 +0.89 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.12 +0.82 52 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 8.06 +0.75 53 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 7.11 +0.68 53 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 6.27 +0.61 53 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 5.52 +0.54 53 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 4.88 +0.49 54 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 4.31 +0.43 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.81 +0.43 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 3.36 +0.42 55 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 2.86 +0.37 54 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 2.51 +0.35 54 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 2.23 +0.35 55 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 1.94 +0.31 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.69 +0.28 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 1.47 +0.24 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.28 +0.18 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 1.11 +0.19 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.97 +0.17 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.84 +0.14 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.73 +0.11 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.64 +0.10 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.56 +0.09 54 0 15 0
30MAR27 107.50 C 0.78 0.78 0.78 0.48 +0.07 54 15 60 +15
30MAR27 110.00 C 0.74 0.74 0.74 0.42 +0.06 54 15 120 +15
30MAR27 112.50 C 0.70 0.70 0.70 0.37 +0.06 54 15 75 +15
29JUN27 35.00 C 0.00 0.00 0.00 21.27 +1.16 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 20.67 +1.34 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 19.96 +1.39 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 19.25 +1.30 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 18.51 +1.33 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 17.63 +1.02 50 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 17.02 +1.04 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 16.40 +1.03 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.78 +1.00 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.19 +0.97 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.63 +0.95 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.09 +0.94 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 13.55 +0.90 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.05 +0.90 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.56 +0.87 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 12.23 +0.99 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 10.99 +0.66 52 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 9.98 +0.62 53 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 9.08 +0.58 53 0 1 0
29JUN27 60.00 C 8.00 8.00 8.00 8.27 +0.54 53 2 2 +2
29JUN27 62.50 C 0.00 0.00 0.00 7.63 +0.57 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 6.73 +0.24 53 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 6.14 +0.27 54 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 5.61 +0.31 54 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 5.12 +0.34 54 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 4.68 +0.36 54 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 4.26 +0.35 55 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 3.85 +0.32 55 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 3.48 +0.29 55 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 3.15 +0.27 55 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 2.85 +0.24 54 0 15 0
29JUN27 90.00 C 0.00 0.00 0.00 2.58 +0.22 54 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 2.33 +0.20 54 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.11 +0.18 54 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 1.91 +0.16 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.73 +0.15 54 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 1.57 +0.18 54 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 1.42 +0.12 54 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.29 +0.11 54 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 1.17 +0.10 54 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 1.06 +0.09 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 18.06 - 54 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 17.47 +1.19 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 16.65 +0.92 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 16.09 +0.98 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 15.90 +1.16 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 15.23 +1.11 54 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 14.54 +0.88 53 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 14.15 +0.79 53 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 13.89 +0.96 54 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 12.74 +0.81 54 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 11.87 +0.73 55 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 10.99 +0.71 55 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 10.18 +0.85 55 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 9.45 +0.81 55 0 15 0
29SEP27 65.00 C 0.00 0.00 0.00 8.83 +0.87 56 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 8.11 +0.75 56 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 7.52 +0.75 56 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 6.93 +0.75 55 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 6.35 +0.62 55 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 5.90 +0.62 55 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 5.45 +0.61 55 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 5.01 +0.55 55 0 30 0
29SEP27 85.00 C 0.00 0.00 0.00 4.63 +0.50 55 0 15 0
TOTAL CALL 796 14,422 +186
29SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
29SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 147 0
29SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 334 0
29SEP26 52.50 P 0.40 0.52 0.05 0.00 -0.67 0 130 332 +16
29SEP26 55.00 P 2.25 2.25 1.00 0.85 -1.67 0 32 0 -284
29SEP26 57.50 P 4.32 4.32 4.00 3.35 -1.60 0 4 0 -147
29SEP26 60.00 P 0.00 0.00 0.00 5.85 -1.60 0 0 0 -82
29SEP26 62.50 P 0.00 0.00 0.00 8.35 -1.60 0 0 0 -15
29SEP26 65.00 P 0.00 0.00 0.00 10.85 -1.60 0 0 0 -30
29SEP26 67.50 P 0.00 0.00 0.00 13.35 -1.60 0 0 0 -15
29SEP26 70.00 P 0.00 0.00 0.00 15.85 -1.60 0 0 0 -10
29SEP26 72.50 P 0.00 0.00 0.00 18.35 -1.60 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.85 -1.60 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.35 -1.60 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.85 -1.60 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 28.35 -1.60 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 30.85 -1.60 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 33.35 -1.60 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 35.85 -1.60 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 38.35 -1.60 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 40.85 -1.60 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 43.35 -1.60 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 45.85 -1.60 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 48.35 -1.60 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 50.85 -1.60 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 53.35 -1.60 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 55.85 -1.60 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 58.35 -1.60 0 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 0.01 - 117 0 0 -
02OCT26 42.00 P 0.00 0.00 0.00 0.01 - 112 0 0 -
02OCT26 42.50 P 0.00 0.00 0.00 0.01 - 108 0 0 -
02OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.01 -0.03 67 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.01 -0.05 62 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 0.01 -0.07 58 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.01 -0.11 53 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.02 -0.15 54 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 0.03 -0.22 53 0 8 0
02OCT26 50.00 P 0.00 0.00 0.00 0.05 -0.29 53 0 18 0
02OCT26 51.00 P 0.41 0.41 0.34 0.12 -0.48 52 21 110 0
02OCT26 52.00 P 0.00 0.00 0.00 0.27 -0.69 52 0 103 0
02OCT26 53.00 P 0.00 0.00 0.00 0.53 -0.91 51 0 80 0
02OCT26 54.00 P 0.00 0.00 0.00 0.94 -1.11 52 0 75 0
02OCT26 55.00 P 0.00 0.00 0.00 1.49 -1.29 51 0 10 0
02OCT26 56.00 P 0.00 0.00 0.00 2.21 -1.46 52 0 105 0
02OCT26 57.00 P 0.00 0.00 0.00 3.02 -1.54 51 0 15 0
02OCT26 58.00 P 0.00 0.00 0.00 3.92 -1.58 51 0 14 0
02OCT26 59.00 P 0.00 0.00 0.00 4.88 -1.59 52 0 2 0
02OCT26 60.00 P 0.00 0.00 0.00 5.86 -1.60 53 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 6.85 -1.60 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 7.85 -1.60 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 8.85 -1.60 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 9.85 -1.60 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 10.85 -1.60 0 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 11.85 -1.60 0 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 12.85 -1.60 0 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 13.85 -1.60 0 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 14.85 -1.60 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 15.85 -1.60 0 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 16.85 -1.60 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 17.85 -1.60 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 18.85 -1.60 0 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 19.85 -1.60 0 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 20.85 -1.60 0 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 21.85 -1.60 0 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 22.85 -1.60 0 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 23.85 -1.60 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 24.85 -1.60 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 25.85 -1.60 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
09OCT26 42.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
09OCT26 42.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
09OCT26 43.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 0.01 -0.04 51 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 0.01 -0.05 49 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 0.02 -0.06 51 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.03 -0.08 51 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 0.04 -0.10 50 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 0.05 -0.14 49 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.07 -0.17 49 0 0 0
09OCT26 47.50 P 0.32 0.32 0.32 0.10 -0.21 50 28 43 +28
09OCT26 48.00 P 0.40 0.40 0.40 0.13 -0.26 49 28 28 +28
09OCT26 48.50 P 0.00 0.00 0.00 0.17 -0.31 49 0 17 0
09OCT26 49.00 P 0.00 0.00 0.00 0.22 -0.37 49 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 0.29 -0.42 49 0 15 0
09OCT26 50.00 P 0.00 0.00 0.00 0.37 -0.49 49 0 45 0
09OCT26 51.00 P 0.00 0.00 0.00 0.59 -0.60 50 0 13 0
09OCT26 52.00 P 0.00 0.00 0.00 0.87 -0.73 49 0 15 0
09OCT26 53.00 P 0.00 0.00 0.00 1.24 -0.86 50 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 1.68 -1.00 49 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 2.22 -1.12 49 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 2.84 -1.29 49 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 3.56 -1.37 49 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 4.33 -1.44 49 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 5.17 -1.49 49 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 6.05 -1.53 49 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 6.97 -1.56 49 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 7.92 -1.57 49 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 8.88 -1.59 48 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 9.93 -1.53 59 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 10.85 -1.60 0 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 11.91 -1.54 65 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 12.90 -1.55 68 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 13.85 -1.60 0 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 14.85 -1.60 0 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 15.85 -1.60 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 16.85 -1.60 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 17.85 -1.60 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 18.85 -1.60 0 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 19.85 -1.60 0 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 20.85 -1.60 0 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 21.85 -1.60 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 -0.03 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.04 -0.04 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.06 -0.06 53 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 0.09 -0.08 53 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.13 -0.12 52 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.19 -0.16 52 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.27 -0.21 52 0 8 0
29OCT26 45.00 P 0.65 0.65 0.62 0.38 -0.26 52 120 184 0
29OCT26 46.00 P 0.79 0.79 0.79 0.53 -0.32 52 60 120 0
29OCT26 47.00 P 0.74 0.74 0.74 0.70 -0.39 52 17 56 +3
29OCT26 48.00 P 0.00 0.00 0.00 0.91 -0.44 53 0 168 0
29OCT26 49.00 P 0.00 0.00 0.00 1.17 -0.49 52 0 235 0
29OCT26 50.00 P 1.91 1.91 1.50 1.47 -0.57 52 12 217 +10
29OCT26 52.50 P 0.00 0.00 0.00 2.45 -0.74 53 0 361 0
29OCT26 55.00 P 0.00 0.00 0.00 3.69 -0.94 53 7 152 0
29OCT26 57.50 P 0.00 0.00 0.00 5.25 -1.10 53 0 247 0
29OCT26 60.00 P 0.00 0.00 0.00 7.02 -1.31 52 0 382 0
29OCT26 62.50 P 0.00 0.00 0.00 9.04 -1.42 52 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 11.29 -1.26 54 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 13.69 -1.39 58 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 16.05 -1.45 59 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.47 -1.49 60 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.04 -1.41 70 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 23.38 -1.57 63 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.91 -1.54 71 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.35 -1.60 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 30.85 -1.60 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 33.35 -1.60 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 35.85 -1.60 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 38.35 -1.60 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 40.85 -1.60 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 43.35 -1.60 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 45.85 -1.60 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 48.35 -1.60 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 50.85 -1.60 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 53.35 -1.60 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 55.85 -1.60 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 58.35 -1.60 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.62 - 54 0 0 -
27NOV26 43.00 P 0.00 0.00 0.00 0.80 -0.28 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.99 -0.28 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.20 -0.34 55 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.44 -0.39 55 0 20 0
27NOV26 47.00 P 0.00 0.00 0.00 1.73 -0.43 55 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 2.04 -0.48 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 2.38 -0.54 55 0 60 0
27NOV26 50.00 P 0.00 0.00 0.00 2.76 -0.59 55 0 220 0
27NOV26 52.50 P 0.00 0.00 0.00 3.87 -0.72 55 0 19 0
27NOV26 55.00 P 0.00 0.00 0.00 5.18 -0.85 55 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 6.71 -0.97 55 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 8.51 -0.64 57 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 10.42 -0.88 58 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 12.51 -0.86 60 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 14.50 -1.06 58 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 16.87 -0.97 62 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 19.16 -1.08 63 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.31 -1.29 60 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 23.62 -1.37 59 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 26.19 -1.29 66 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 28.38 -1.58 55 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 30.87 -1.58 57 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 33.35 -1.60 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.26 -0.09 54 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.34 -0.11 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.43 -0.13 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.55 -0.13 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.67 -0.19 54 0 11 0
30DEC26 40.00 P 0.00 0.00 0.00 0.80 -0.24 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.96 -0.30 54 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 1.20 -0.28 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.38 -0.37 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.58 -0.34 53 0 66 0
30DEC26 45.00 P 0.00 0.00 0.00 1.92 -0.36 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.23 -0.40 54 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 2.59 -0.42 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.91 -0.50 54 0 98 0
30DEC26 49.00 P 0.00 0.00 0.00 3.28 -0.58 54 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 3.73 -0.58 54 0 60 0
30DEC26 52.50 P 0.00 0.00 0.00 4.88 -0.72 54 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 6.25 -0.81 55 0 58 0
30DEC26 57.50 P 0.00 0.00 0.00 7.76 -0.91 55 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 9.50 -0.99 56 0 260 0
30DEC26 62.50 P 0.00 0.00 0.00 11.30 -1.11 56 0 515 0
30DEC26 65.00 P 0.00 0.00 0.00 13.27 -1.17 57 0 286 0
30DEC26 67.50 P 0.00 0.00 0.00 15.42 -1.14 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.50 -1.11 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.72 -1.12 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.87 -1.26 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.23 -1.22 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.44 -1.20 60 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 28.72 -1.24 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.22 -1.29 62 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.67 -1.30 63 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 35.99 -1.46 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 38.47 -1.48 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 40.94 -1.51 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 43.42 -1.53 65 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 46.03 -1.42 72 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 48.35 -1.60 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 50.85 -1.60 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 53.35 -1.60 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 55.85 -1.60 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 58.35 -1.60 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.00 -0.15 54 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 1.15 -0.22 54 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 1.37 -0.20 54 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.59 -0.21 54 0 43 0
30MAR27 39.00 P 0.00 0.00 0.00 1.83 -0.23 55 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.06 -0.27 54 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 2.37 -0.26 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.67 -0.31 55 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 2.98 -0.34 55 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 3.30 -0.30 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.68 -0.42 55 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.07 -0.46 55 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 4.49 -0.48 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.92 -0.52 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.38 -0.54 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.85 -0.58 55 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 7.13 -0.64 55 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 8.53 -0.72 55 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 10.04 -0.80 55 0 760 0
30MAR27 60.00 P 0.00 0.00 0.00 11.73 -0.76 56 0 662 0
30MAR27 62.50 P 0.00 0.00 0.00 13.41 -0.91 56 0 904 0
30MAR27 65.00 P 0.00 0.00 0.00 15.36 -0.87 57 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 17.32 -0.92 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.32 -0.96 58 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 21.39 -1.00 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.48 -1.05 59 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.64 -1.08 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.84 -1.11 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 30.07 -1.15 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.34 -1.17 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 34.63 -1.07 61 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 36.94 -1.09 61 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.19 -1.21 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 41.45 -1.33 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 43.83 -1.35 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 46.22 -1.37 60 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 48.64 -1.39 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 51.04 -1.43 60 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 53.48 -1.47 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 56.00 -1.45 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 58.39 -1.56 59 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.81 -0.18 54 0 255 0
29JUN27 36.00 P 0.00 0.00 0.00 2.06 -0.19 55 0 60 0
29JUN27 37.00 P 0.00 0.00 0.00 2.30 -0.23 55 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 2.60 -0.22 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.90 -0.25 55 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 3.22 -0.25 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.54 -0.29 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.91 -0.30 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.28 -0.32 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.68 -0.25 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.00 -0.36 54 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 5.40 -0.40 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.87 -0.37 54 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 6.36 -0.42 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.83 -0.45 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.33 -0.48 54 0 20 0
29JUN27 52.50 P 0.00 0.00 0.00 8.65 -0.56 54 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 10.20 -0.68 55 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 11.74 -0.87 55 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 13.17 -0.86 54 0 18 0
29JUN27 62.50 P 0.00 0.00 0.00 15.14 -0.68 56 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 16.96 -0.82 56 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 18.86 -0.84 57 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 20.80 -0.89 57 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 22.78 -0.94 57 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 24.84 -0.95 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.93 -0.97 58 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 29.04 -1.02 58 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 31.20 -1.07 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 33.38 -1.07 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 35.58 -1.11 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 37.82 -1.02 59 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 40.07 -1.06 60 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 42.39 -1.04 60 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 44.47 -1.37 58 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 46.81 -1.42 59 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 49.13 -1.42 58 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 51.49 -1.55 58 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 53.57 -1.55 54 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 56.00 -1.56 54 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 58.44 -1.57 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.96 - 54 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 5.35 -0.35 54 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.81 -0.38 54 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.43 -0.06 55 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 6.76 -0.18 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.23 -0.20 55 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 7.71 -0.23 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.22 -0.24 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.71 -0.29 54 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.01 -0.41 54 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 11.53 -0.39 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 12.97 -0.71 54 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.61 -0.78 55 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.42 -0.82 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 18.34 -0.68 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 20.20 -0.76 56 0 15 0
29SEP27 70.00 P 0.00 0.00 0.00 22.09 -0.77 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 24.04 -0.81 57 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 26.05 -0.79 57 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 28.08 -0.87 57 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 30.14 -0.89 57 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 32.27 -0.89 58 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 34.37 -0.96 58 0 0 0
TOTAL PUT 459 11,143 -498
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$ 94.850
29SEP26 55.00 C 0.00 0.00 0.00 39.85 -0.45 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 37.35 -0.45 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.85 -0.45 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 32.35 -0.46 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.85 -0.46 0 0 0 -2
29SEP26 67.50 C 0.00 0.00 0.00 27.35 -0.46 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.85 -0.46 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.35 -0.46 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.85 -0.46 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.35 -0.46 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.85 -0.46 0 0 0 -146
29SEP26 82.50 C 0.00 0.00 0.00 12.35 -0.46 0 0 0 -121
29SEP26 85.00 C 0.00 0.00 0.00 9.85 -0.46 0 0 0 -588
29SEP26 87.50 C 0.00 0.00 0.00 7.35 -0.46 0 0 0 -545
29SEP26 90.00 C 0.00 0.00 0.00 4.85 -0.46 0 0 0 -242
29SEP26 92.50 C 2.35 2.35 2.35 2.35 -0.47 0 1 0 -176
29SEP26 95.00 C 0.20 0.20 0.04 0.00 -0.69 0 44 147 -6
29SEP26 97.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 566 0
29SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
29SEP26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 479 0
29SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 416 0
29SEP26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
29SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
29SEP26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
29SEP26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 298 0
29SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 35.05 -0.40 69 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 32.55 -0.41 62 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 30.06 -0.41 57 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 27.56 -0.41 51 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 25.07 -0.41 47 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 22.57 -0.42 41 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 20.08 -0.41 37 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 17.54 -0.46 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 15.06 -0.46 24 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 12.59 -0.47 23 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 10.17 -0.48 23 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 7.87 -0.49 23 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 5.78 -0.49 23 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 3.98 -0.47 23 0 185 0
29OCT26 95.00 C 2.72 2.72 2.38 2.48 -0.41 22 46 184 +30
29OCT26 97.50 C 1.48 1.49 1.40 1.48 -0.33 22 52 208 +32
29OCT26 100.00 C 0.77 0.82 0.77 0.81 -0.25 22 22 245 +4
29OCT26 102.50 C 0.41 0.43 0.41 0.41 -0.17 22 14 453 0
29OCT26 105.00 C 0.23 0.23 0.23 0.19 -0.11 22 15 430 0
29OCT26 107.50 C 0.12 0.12 0.12 0.09 -0.06 23 9 171 0
29OCT26 110.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 98 0
29OCT26 112.50 C 0.03 0.03 0.03 0.02 -0.01 24 5 56 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 56 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 22.68 -0.31 39 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 20.20 -0.30 36 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 17.54 -0.49 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 15.13 -0.45 24 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 12.75 -0.46 24 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 10.49 -0.45 24 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 8.41 -0.43 24 0 23 0
27NOV26 90.00 C 6.67 6.67 6.67 6.45 -0.71 23 1 28 +1
27NOV26 92.50 C 0.00 0.00 0.00 4.83 -0.60 23 0 42 0
27NOV26 95.00 C 0.00 0.00 0.00 3.54 -0.48 24 0 184 0
27NOV26 97.50 C 2.63 2.63 2.63 2.51 -0.37 24 2 108 +2
27NOV26 100.00 C 0.00 0.00 0.00 1.72 -0.31 24 0 175 0
27NOV26 102.50 C 1.25 1.25 1.25 1.16 -0.21 24 29 87 0
27NOV26 105.00 C 0.83 0.83 0.79 0.78 -0.14 24 46 110 +14
27NOV26 107.50 C 0.55 0.55 0.55 0.50 -0.09 24 15 55 +15
27NOV26 110.00 C 0.00 0.00 0.00 0.30 -0.07 24 0 37 0
27NOV26 112.50 C 0.00 0.00 0.00 0.18 -0.04 24 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.10 -0.03 24 0 81 0
27NOV26 117.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 10 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.10 -0.34 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.63 -0.32 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.13 -0.33 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 32.63 -0.33 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.15 -0.32 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.66 -0.32 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.18 -0.31 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.68 -0.31 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.22 -0.28 29 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 17.66 -0.46 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.31 -0.46 24 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 13.08 -0.46 24 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 10.99 -0.46 24 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 9.08 -0.43 24 0 3 0
30DEC26 90.00 C 7.54 7.54 7.54 7.26 -0.43 23 12 420 0
30DEC26 92.50 C 0.00 0.00 0.00 5.74 -0.56 23 0 26 0
30DEC26 95.00 C 0.00 0.00 0.00 4.46 -0.50 23 0 21 0
30DEC26 97.50 C 0.00 0.00 0.00 3.40 -0.40 23 0 107 0
30DEC26 100.00 C 2.62 2.62 2.62 2.58 -0.35 23 1 218 0
30DEC26 102.50 C 0.00 0.00 0.00 1.92 -0.28 24 0 120 0
30DEC26 105.00 C 0.00 0.00 0.00 1.42 -0.20 24 0 61 0
30DEC26 107.50 C 0.00 0.00 0.00 1.02 -0.14 24 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 0.71 -0.11 24 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 0.48 -0.09 24 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 0.31 -0.07 24 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 0.20 -0.06 24 0 60 0
30DEC26 120.00 C 0.00 0.00 0.00 0.14 -0.04 24 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 40.53 -0.09 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 38.09 -0.10 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 35.66 -0.10 41 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.23 -0.10 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.83 -0.06 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 28.28 -0.21 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.84 -0.27 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 23.51 -0.28 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 21.21 -0.29 27 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 19.17 -0.12 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 16.64 -0.38 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 14.66 -0.35 24 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 12.80 -0.34 24 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 11.10 -0.31 24 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 9.44 -0.55 24 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 8.03 -0.56 24 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 6.79 -0.49 24 0 1,034 0
30MAR27 97.50 C 5.69 5.69 5.69 5.70 -0.28 24 1 111 +1
30MAR27 100.00 C 0.00 0.00 0.00 4.76 -0.34 24 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 3.96 -0.25 24 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 3.28 -0.14 24 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 2.69 -0.11 24 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 2.17 -0.09 24 0 103 0
30MAR27 112.50 C 0.00 0.00 0.00 1.72 -0.07 24 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 1.38 -0.06 24 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 1.06 -0.04 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.84 -0.02 24 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 0.65 -0.03 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.50 -0.02 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 38.60 -0.10 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 36.20 -0.09 35 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 33.82 -0.07 33 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 31.41 -0.08 31 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 29.07 -0.08 29 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 26.74 -0.07 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 24.49 -0.09 27 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.29 -0.31 26 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 20.19 -0.54 26 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 18.52 -1.03 27 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 16.73 -1.11 27 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 15.06 -1.13 27 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 13.51 -1.19 27 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 11.67 -1.57 26 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 10.73 -1.23 27 200 200 +185
29JUN27 95.00 C 0.00 0.00 0.00 9.49 -1.22 27 200 225 +200
29JUN27 97.50 C 0.00 0.00 0.00 8.14 -1.49 26 0 50 0
29JUN27 100.00 C 0.00 0.00 0.00 7.15 -1.41 26 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 6.27 -1.39 26 0 35 0
29JUN27 105.00 C 0.00 0.00 0.00 5.48 -1.09 26 0 16 0
29JUN27 107.50 C 0.00 0.00 0.00 4.76 -1.10 26 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 4.14 -1.03 26 0 113 0
29JUN27 112.50 C 0.00 0.00 0.00 3.58 -0.99 26 0 32 0
29JUN27 115.00 C 0.00 0.00 0.00 3.18 -0.98 27 0 110 0
29JUN27 117.50 C 0.00 0.00 0.00 2.75 -0.89 27 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 2.34 -0.88 27 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 2.02 -0.77 27 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 1.70 -0.76 27 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 24.67 -0.27 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 22.64 -0.37 22 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 20.79 -0.34 23 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 19.02 -0.53 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 17.90 -0.33 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 16.25 -0.31 26 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 14.32 -0.38 24 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 12.92 -0.32 25 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 11.66 -0.30 25 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 10.46 -0.25 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 9.39 -0.24 25 0 1 0
29SEP27 100.00 C 0.00 0.00 0.00 8.37 -0.19 25 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 7.49 -0.17 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 6.63 -0.14 25 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 5.91 -0.14 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 5.20 -0.14 25 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 4.62 -0.11 25 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 4.19 -0.11 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.68 -0.09 26 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.25 -0.08 26 0 2 0
29SEP27 122.50 C 0.00 0.00 0.00 2.81 -0.09 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.49 -0.06 26 0 6 0
TOTAL CALL 715 11,797 -1,342
29SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
29SEP26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 397 0
29SEP26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
29SEP26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29SEP26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 668 0
29SEP26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 627 0
29SEP26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 517 0
29SEP26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
29SEP26 95.00 P 0.20 0.75 0.20 0.15 -0.26 0 182 2 -364
29SEP26 97.50 P 3.00 3.00 2.50 2.65 +0.42 0 6 0 -304
29SEP26 100.00 P 5.38 5.38 5.38 5.15 +0.45 0 50 0 -252
29SEP26 102.50 P 0.00 0.00 0.00 7.65 +0.45 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 10.15 +0.45 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 12.65 +0.45 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 15.15 +0.45 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 17.65 +0.45 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 20.15 +0.14 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 22.65 +0.12 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 25.15 +0.14 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 27.65 +0.14 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 30.15 +0.12 0 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 53 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 44 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 0.02 0.02 0.02 0.01 0.00 31 100 124 +100
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 104 0
29OCT26 85.00 P 0.24 0.24 0.24 0.12 -0.02 23 22 139 +10
29OCT26 87.50 P 0.44 0.44 0.44 0.31 -0.03 23 1 268 0
29OCT26 90.00 P 0.85 0.86 0.85 0.72 -0.04 23 21 275 +19
29OCT26 92.50 P 1.55 1.57 1.55 1.45 -0.01 23 17 200 0
29OCT26 95.00 P 2.69 2.69 2.57 2.56 +0.05 23 3 171 -1
29OCT26 97.50 P 4.02 4.20 4.02 4.08 +0.16 24 82 158 +22
29OCT26 100.00 P 0.00 0.00 0.00 5.79 +0.20 23 0 234 0
29OCT26 102.50 P 0.00 0.00 0.00 7.90 +0.29 23 0 31 0
29OCT26 105.00 P 0.00 0.00 0.00 10.21 +0.37 23 0 31 0
29OCT26 107.50 P 0.00 0.00 0.00 12.65 +0.42 0 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 15.15 +0.45 0 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 17.65 +0.45 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 20.15 +0.14 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 22.65 +0.12 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 25.15 +0.14 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 27.65 +0.12 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 30.15 +0.12 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.03 0.00 25 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.07 0.00 24 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.16 0.00 24 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 0.34 +0.01 24 0 0 0
27NOV26 85.00 P 0.71 0.71 0.71 0.64 +0.01 24 15 96 +15
27NOV26 87.50 P 0.00 0.00 0.00 1.13 +0.04 25 0 154 0
27NOV26 90.00 P 0.00 0.00 0.00 1.84 +0.12 25 0 62 0
27NOV26 92.50 P 0.00 0.00 0.00 2.74 +0.18 24 0 98 0
27NOV26 95.00 P 0.00 0.00 0.00 3.96 +0.26 24 0 86 0
27NOV26 97.50 P 0.00 0.00 0.00 5.45 +0.38 25 0 112 0
27NOV26 100.00 P 0.00 0.00 0.00 7.09 +0.36 24 0 90 0
27NOV26 102.50 P 0.00 0.00 0.00 9.02 +0.30 24 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 11.12 +0.35 24 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 13.35 +0.38 24 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 15.67 +0.40 24 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 18.06 +0.42 24 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 20.47 +0.16 23 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 22.92 +0.19 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 25.33 +0.15 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 27.79 +0.06 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 30.28 +0.07 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 0.00 24 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 0.00 24 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.11 0.00 24 0 67 0
30DEC26 77.50 P 0.00 0.00 0.00 0.21 0.00 24 0 52 0
30DEC26 80.00 P 0.00 0.00 0.00 0.39 0.00 24 0 267 0
30DEC26 82.50 P 0.00 0.00 0.00 0.68 0.00 24 0 34 0
30DEC26 85.00 P 0.00 0.00 0.00 1.11 +0.01 24 0 74 0
30DEC26 87.50 P 0.00 0.00 0.00 1.70 +0.03 24 0 137 0
30DEC26 90.00 P 0.00 0.00 0.00 2.51 +0.12 24 1 65 0
30DEC26 92.50 P 0.00 0.00 0.00 3.54 +0.20 24 0 169 0
30DEC26 95.00 P 4.60 4.60 4.60 4.77 +0.29 24 16 210 0
30DEC26 97.50 P 6.12 6.12 6.12 6.23 +0.37 25 1 137 0
30DEC26 100.00 P 7.59 7.59 7.59 7.72 +0.26 24 15 75 0
30DEC26 102.50 P 0.00 0.00 0.00 9.55 +0.25 24 0 14 0
30DEC26 105.00 P 0.00 0.00 0.00 11.54 +0.30 24 0 20 0
30DEC26 107.50 P 0.00 0.00 0.00 13.66 +0.33 24 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 15.90 +0.37 24 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 18.21 +0.39 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.58 +0.18 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 23.04 +0.23 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 25.41 +0.17 0 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 27.84 +0.11 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 30.36 +0.15 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 0.00 25 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.12 +0.01 24 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.21 +0.02 24 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.34 +0.03 24 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.54 +0.05 24 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.84 +0.06 24 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.23 +0.09 24 0 174 0
30MAR27 82.50 P 0.00 0.00 0.00 1.71 +0.09 24 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.30 +0.12 24 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 3.03 +0.14 24 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 3.95 +0.20 24 0 35 0
30MAR27 92.50 P 0.00 0.00 0.00 5.03 +0.24 24 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 6.28 +0.28 24 0 302 0
30MAR27 97.50 P 0.00 0.00 0.00 7.70 +0.33 24 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 9.33 +0.43 24 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 11.06 +0.43 25 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 12.72 +0.36 24 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 14.65 +0.36 24 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 16.70 +0.38 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.91 +0.18 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.08 +0.15 24 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.29 +0.04 24 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.67 +0.12 24 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.04 +0.05 23 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.44 +0.06 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.09 -0.08 27 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.15 -0.12 27 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.24 -0.15 27 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.35 -0.21 27 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.53 -0.27 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.77 -0.32 27 0 2 0
29JUN27 72.50 P 1.20 1.20 1.20 1.07 -0.38 27 1 2 +1
29JUN27 75.00 P 0.00 0.00 0.00 1.49 -0.37 27 0 12 0
29JUN27 77.50 P 0.00 0.00 0.00 1.98 -0.40 27 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.58 -0.41 27 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 3.27 -0.45 27 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 4.09 -0.42 27 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 5.04 -0.41 27 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 6.06 -0.38 27 0 9 0
29JUN27 92.50 P 0.00 0.00 0.00 7.27 -0.32 27 200 230 +200
29JUN27 95.00 P 0.00 0.00 0.00 8.55 -0.37 28 200 205 +185
29JUN27 97.50 P 0.00 0.00 0.00 9.98 -0.52 28 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 11.51 -0.49 28 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 12.76 -0.72 27 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 14.47 -0.63 27 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 16.74 -0.64 28 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 18.69 -0.54 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 20.71 -0.49 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 22.82 -0.41 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 25.00 -0.32 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 27.24 -0.26 31 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 29.56 -0.15 31 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 31.90 -0.09 32 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 1.42 -0.03 26 0 2 0
29SEP27 75.00 P 0.00 0.00 0.00 1.93 +0.07 26 0 21 0
29SEP27 77.50 P 0.00 0.00 0.00 2.48 +0.10 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 3.11 +0.11 26 0 41 0
29SEP27 82.50 P 0.00 0.00 0.00 3.88 +0.14 26 0 1 0
29SEP27 85.00 P 0.00 0.00 0.00 4.71 +0.16 26 0 40 0
29SEP27 87.50 P 0.00 0.00 0.00 5.70 +0.25 26 0 2 0
29SEP27 90.00 P 0.00 0.00 0.00 6.76 +0.21 26 0 0 0
29SEP27 92.50 P 8.64 8.64 8.64 7.96 +0.21 26 1 3 +1
29SEP27 95.00 P 0.00 0.00 0.00 9.25 +0.26 26 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 10.66 +0.16 26 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 12.16 +0.16 27 0 5 0
29SEP27 102.50 P 0.00 0.00 0.00 13.79 +0.30 27 0 15 0
29SEP27 105.00 P 0.00 0.00 0.00 15.47 +0.32 27 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 17.30 -0.08 27 0 45 0
29SEP27 110.00 P 0.00 0.00 0.00 19.17 -0.06 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 21.17 -0.03 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 23.21 -0.02 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 25.34 +0.02 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 27.54 +0.04 29 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 29.78 +0.07 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 32.11 +0.12 30 0 0 0
TOTAL PUT 934 12,054 -368
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 17.880
29SEP26 9.75 C 0.00 0.00 0.00 8.13 -0.13 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.88 -0.13 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.38 -0.13 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.88 -0.13 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.38 -0.13 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.88 -0.13 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.38 -0.13 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.88 -0.13 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.38 -0.13 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.88 -0.13 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.38 -0.13 0 0 0 -16
29SEP26 15.00 C 0.00 0.00 0.00 2.88 -0.13 0 0 0 -10
29SEP26 15.50 C 0.00 0.00 0.00 2.38 -0.13 0 0 0 -48
29SEP26 16.00 C 0.00 0.00 0.00 1.88 -0.13 0 0 0 -77
29SEP26 16.50 C 0.00 0.00 0.00 1.38 -0.13 0 0 0 -1,312
29SEP26 17.00 C 0.00 0.00 0.00 0.88 -0.13 0 0 0 -114
29SEP26 17.50 C 0.36 0.36 0.36 0.38 -0.14 0 2 0 -157
29SEP26 18.00 C 0.03 0.03 0.03 0.00 -0.12 0 5 278 -5
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 384 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 334 0
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,276 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 801 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 318 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.41 -0.12 54 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.92 -0.11 61 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.42 -0.11 55 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.92 -0.11 48 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.43 -0.10 48 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.92 -0.12 36 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.42 -0.12 30 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.92 -0.16 25 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.43 -0.13 25 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.95 -0.13 25 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 1.50 -0.13 25 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.10 -0.11 25 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 0.76 -0.11 25 0 188 0
29OCT26 18.00 C 0.50 0.50 0.50 0.47 -0.10 24 1 148 0
29OCT26 18.50 C 0.00 0.00 0.00 0.29 -0.06 25 0 188 0
29OCT26 19.00 C 0.00 0.00 0.00 0.17 -0.04 25 0 397 0
29OCT26 19.50 C 0.09 0.09 0.09 0.09 -0.03 26 1 395 +1
29OCT26 20.00 C 0.06 0.06 0.06 0.05 -0.01 26 1 372 +1
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 153 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.96 -0.12 38 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.47 -0.12 37 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.98 -0.12 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.50 -0.11 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.99 -0.16 27 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.54 -0.12 28 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.11 -0.11 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.71 -0.11 27 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.35 -0.14 27 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 1.04 -0.12 27 0 24 0
27NOV26 18.00 C 0.79 0.79 0.79 0.77 -0.09 27 15 148 +15
27NOV26 18.50 C 0.00 0.00 0.00 0.56 -0.08 27 0 59 0
27NOV26 19.00 C 0.00 0.00 0.00 0.40 -0.06 27 0 66 0
27NOV26 19.50 C 0.00 0.00 0.00 0.29 -0.04 28 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.20 -0.03 28 0 34 0
27NOV26 21.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 70 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 0.00 29 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.22 -0.12 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.98 -0.12 55 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.49 -0.11 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.99 -0.12 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.49 -0.12 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.01 -0.11 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.52 -0.11 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.03 -0.13 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.54 -0.14 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.07 -0.13 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.59 -0.14 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.10 -0.17 28 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.67 -0.13 28 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.27 -0.13 28 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 1.90 -0.12 28 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 1.52 -0.21 26 0 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 1.29 -0.11 28 0 402 0
30DEC26 18.00 C 0.00 0.00 0.00 1.01 -0.11 28 0 107 0
30DEC26 18.50 C 0.00 0.00 0.00 0.81 -0.08 28 0 7 0
30DEC26 19.00 C 0.00 0.00 0.00 0.63 -0.08 28 0 52 0
30DEC26 19.50 C 0.00 0.00 0.00 0.49 -0.07 28 0 63 0
30DEC26 20.00 C 0.39 0.39 0.39 0.35 -0.08 27 5 74 +5
30DEC26 21.00 C 0.00 0.00 0.00 0.20 -0.04 28 0 33 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.61 -0.12 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.13 -0.11 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.62 -0.14 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.15 -0.13 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.68 -0.13 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.25 -0.11 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.79 -0.11 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.35 -0.11 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.91 -0.14 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.52 -0.12 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.03 -0.23 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.68 -0.16 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.35 -0.16 28 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.04 -0.17 28 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 1.77 -0.16 28 0 7 0
30MAR27 18.00 C 0.00 0.00 0.00 1.52 -0.16 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 1.30 -0.18 28 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.10 -0.18 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.93 -0.17 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.78 -0.16 28 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.54 -0.13 28 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.38 -0.09 29 0 19 0
30MAR27 23.00 C 0.00 0.00 0.00 0.25 -0.08 28 0 3 0
30MAR27 24.00 C 0.00 0.00 0.00 0.17 -0.05 29 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.11 -0.04 29 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.26 -0.12 43 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.79 -0.12 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.33 -0.12 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.88 -0.12 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.42 -0.14 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.97 -0.16 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.53 -0.18 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.11 -0.18 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.72 -0.19 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.25 -0.29 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.91 -0.28 29 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.60 -0.19 29 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.31 -0.19 29 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.04 -0.18 29 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 1.80 -0.18 29 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.57 -0.24 29 0 7 0
29JUN27 19.00 C 0.00 0.00 0.00 1.37 -0.19 29 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.20 -0.21 29 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.04 -0.20 29 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 0.77 -0.18 29 0 12 0
29JUN27 22.00 C 0.00 0.00 0.00 0.57 -0.15 29 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.43 -0.11 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.31 -0.09 29 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.22 -0.08 29 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 0.16 -0.06 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.11 -0.05 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.08 -0.04 29 0 139 0
29SEP27 13.00 C 0.00 0.00 0.00 5.47 -0.16 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.03 -0.19 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.61 -0.20 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.22 -0.20 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.84 -0.22 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.49 -0.22 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.07 -0.32 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.77 -0.31 29 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.49 -0.31 29 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.24 -0.30 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.01 -0.29 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.79 -0.29 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.60 -0.28 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.42 -0.27 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.27 -0.26 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.03 -0.20 30 0 9 0
29SEP27 22.00 C 0.00 0.00 0.00 0.81 -0.18 30 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.61 -0.19 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.49 -0.14 29 0 10 0
29SEP27 25.00 C 0.00 0.00 0.00 0.38 -0.13 29 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.29 -0.12 29 0 4 0
TOTAL CALL 30 10,462 -1,717
29SEP26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 1 100 0
29SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 271 0
29SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,459 0
29SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
29SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
29SEP26 18.00 P 0.09 0.09 0.09 0.12 +0.01 0 1 0 -274
29SEP26 18.50 P 0.68 0.68 0.66 0.62 +0.13 0 3 0 -143
29SEP26 19.00 P 0.00 0.00 0.00 1.12 +0.13 0 0 0 -61
29SEP26 19.50 P 0.00 0.00 0.00 1.62 +0.13 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.12 +0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.12 +0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.12 +0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.12 +0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.12 +0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.12 +0.10 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.12 +0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.12 +0.10 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.12 +0.10 0 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 0.00 28 0 100 0
29OCT26 16.00 P 0.05 0.05 0.05 0.04 0.00 26 30 206 +30
29OCT26 16.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 138 0
29OCT26 17.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 135 0
29OCT26 17.50 P 0.35 0.35 0.35 0.35 +0.04 26 2 185 +2
29OCT26 18.00 P 0.00 0.00 0.00 0.59 +0.07 26 0 94 0
29OCT26 18.50 P 0.00 0.00 0.00 0.88 +0.06 25 0 114 0
29OCT26 19.00 P 0.00 0.00 0.00 1.25 +0.09 25 0 70 0
29OCT26 19.50 P 0.00 0.00 0.00 1.67 +0.10 25 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.14 +0.12 26 0 18 0
29OCT26 21.00 P 0.00 0.00 0.00 3.12 +0.10 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.12 +0.10 0 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 5.12 +0.10 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.12 +0.10 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.13 +0.11 59 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.13 +0.11 65 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.13 +0.11 71 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.12 +0.10 0 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 0.00 28 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 16 0
27NOV26 16.50 P 0.00 0.00 0.00 0.26 +0.03 28 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 0.41 +0.04 28 0 26 0
27NOV26 17.50 P 0.00 0.00 0.00 0.60 +0.06 28 0 60 0
27NOV26 18.00 P 0.00 0.00 0.00 0.83 +0.06 28 0 57 0
27NOV26 18.50 P 0.00 0.00 0.00 1.13 +0.10 28 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.45 +0.09 27 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 1.83 +0.09 27 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 2.24 +0.10 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.15 +0.12 28 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 4.13 +0.11 31 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.13 +0.11 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.13 +0.11 41 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.13 +0.11 46 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.13 +0.11 50 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.13 +0.11 54 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.13 +0.11 58 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 45 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 38 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 0.00 28 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 0.00 29 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.07 0.00 29 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.11 0.00 28 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.18 0.00 28 0 115 0
30DEC26 16.00 P 0.29 0.29 0.29 0.28 +0.01 28 2 342 -2
30DEC26 16.50 P 0.00 0.00 0.00 0.41 +0.01 28 0 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.59 +0.03 29 0 1,051 0
30DEC26 17.50 P 0.00 0.00 0.00 0.79 +0.04 28 0 430 0
30DEC26 18.00 P 0.00 0.00 0.00 1.02 +0.04 28 0 168 0
30DEC26 18.50 P 0.00 0.00 0.00 1.34 +0.10 29 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.62 +0.07 28 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 1.98 +0.07 28 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.37 +0.08 28 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 3.22 +0.09 28 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 4.15 +0.13 29 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 5.13 +0.11 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.13 +0.11 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.13 +0.11 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.13 +0.11 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.13 +0.11 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.13 +0.11 49 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 0.01 -0.01 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 0.00 30 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.16 -0.02 29 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.23 -0.02 29 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.32 -0.03 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.44 -0.03 29 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.57 -0.03 28 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 0.73 -0.03 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.92 -0.02 28 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.15 -0.01 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.39 0.00 28 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.67 +0.01 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.98 -0.01 28 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.31 0.00 28 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.66 +0.01 28 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.50 +0.10 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.34 +0.12 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.21 +0.12 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.13 +0.10 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.13 +0.11 31 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.13 +0.11 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.13 +0.11 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.13 +0.11 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 -0.02 29 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 -0.03 29 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.22 -0.04 29 0 18 0
29JUN27 13.50 P 0.00 0.00 0.00 0.30 -0.05 29 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.40 -0.05 29 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.53 -0.05 29 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.68 -0.03 29 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.81 -0.06 29 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.01 -0.03 29 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.25 +0.01 29 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.45 -0.01 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.71 0.00 29 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.98 +0.01 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.29 +0.03 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.61 +0.05 29 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.94 +0.06 29 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.29 +0.07 29 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.03 +0.09 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.83 +0.10 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.65 +0.09 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.52 +0.12 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.40 +0.11 25 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.30 +0.11 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.21 +0.11 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.15 +0.12 0 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.35 -0.07 29 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.45 -0.07 29 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.58 -0.05 30 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.72 -0.05 30 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.86 -0.06 29 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.04 -0.06 29 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.28 -0.02 30 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.51 -0.01 30 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.70 -0.05 29 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 2.00 0.00 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.27 0.00 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.55 0.00 29 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.86 +0.01 29 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.19 +0.03 29 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.53 +0.03 29 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.27 +0.08 29 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.03 +0.09 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.83 +0.09 28 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.68 +0.10 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.54 +0.11 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.42 +0.06 26 0 0 0
TOTAL PUT 39 12,355 -448
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$ 70.450
29SEP26 29.00 C 0.00 0.00 0.00 41.45 -1.68 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 40.45 -1.73 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 39.45 -1.64 0 0 0 -375
29SEP26 32.00 C 0.00 0.00 0.00 38.45 -1.67 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 37.45 -1.68 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 36.45 -1.56 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 35.45 -1.55 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 34.45 -1.55 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 33.45 -1.48 0 0 0 -5,200
29SEP26 38.00 C 0.00 0.00 0.00 32.45 -1.52 0 0 0 -30
29SEP26 39.00 C 0.00 0.00 0.00 31.45 -1.56 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 30.45 -1.64 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.45 -1.56 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.45 -1.56 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.45 -1.62 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.45 -1.56 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.45 -1.64 0 0 0 -1
29SEP26 46.00 C 0.00 0.00 0.00 24.45 -1.49 0 0 0 -30
29SEP26 47.00 C 0.00 0.00 0.00 23.45 -1.47 0 0 0 -30
29SEP26 48.00 C 0.00 0.00 0.00 22.45 -1.67 0 0 0 -43
29SEP26 49.00 C 0.00 0.00 0.00 21.45 -1.67 0 0 0 -56
29SEP26 50.00 C 0.00 0.00 0.00 20.45 -1.56 0 0 0 -125
29SEP26 52.50 C 0.00 0.00 0.00 17.95 -1.64 0 0 0 -12
29SEP26 55.00 C 0.00 0.00 0.00 15.45 -1.58 0 0 0 -183
29SEP26 57.50 C 0.00 0.00 0.00 12.95 -1.89 0 0 0 -1
29SEP26 60.00 C 10.45 10.45 10.45 10.45 -1.59 0 2 0 -293
29SEP26 62.50 C 0.00 0.00 0.00 7.95 -1.56 0 0 0 -42
29SEP26 65.00 C 5.50 5.50 5.45 5.45 -1.61 0 2 0 -657
29SEP26 67.50 C 4.00 4.00 3.05 2.95 -1.47 0 7 0 -498
29SEP26 70.00 C 1.39 1.90 0.30 0.45 -1.61 0 166 1 -1,933
29SEP26 72.50 C 0.20 0.24 0.01 0.00 -0.41 0 1,045 4,100 -203
29SEP26 75.00 C 0.02 0.04 0.02 0.00 -0.02 0 122 6,161 +34
29SEP26 77.50 C 0.02 0.02 0.02 0.00 -0.01 0 83 3,794 -83
29SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,935 0
29SEP26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,241 0
29SEP26 85.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 11,065 -1
29SEP26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,819 0
29SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13,764 0
29SEP26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,838 0
29SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10,218 0
29SEP26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,219 0
29SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14,071 0
29SEP26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,511 0
29SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,119 0
29SEP26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,969 0
29SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,005 0
29SEP26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,447 0
29SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,391 0
29SEP26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,793 0
29SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,606 0
29SEP26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,542 0
29SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,542 0
29SEP26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 540 0
29SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,806 0
29SEP26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 459 0
29SEP26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 533 0
29SEP26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
29SEP26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 976 0
29SEP26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
29SEP26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,311 0
29SEP26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
02OCT26 52.00 C 0.00 0.00 0.00 18.46 -1.61 0 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 17.46 -1.62 0 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 16.46 -1.62 0 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 15.46 -1.62 0 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 14.46 -1.62 0 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 13.46 -1.62 0 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 12.46 -1.62 0 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 11.46 -1.46 0 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 10.46 -1.58 0 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 9.47 -1.45 60 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 8.47 -1.45 54 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 7.47 -1.45 47 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 6.47 -1.45 41 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 5.47 -1.59 35 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 4.48 -1.45 34 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 3.62 -1.34 45 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 2.52 -1.49 26 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 1.73 -1.48 31 0 0 0
02OCT26 70.00 C 1.82 1.82 1.01 1.10 -1.28 33 24 17 +14
02OCT26 71.00 C 1.15 1.44 0.65 0.63 -1.04 34 272 232 +45
02OCT26 72.00 C 0.60 0.87 0.31 0.31 -0.79 33 101 163 +68
02OCT26 73.00 C 0.45 0.56 0.19 0.14 -0.53 34 102 297 +6
02OCT26 74.00 C 0.24 0.33 0.10 0.06 -0.33 34 65 256 +54
02OCT26 75.00 C 0.20 0.20 0.07 0.02 -0.18 34 81 326 -42
02OCT26 76.00 C 0.07 0.07 0.07 0.01 -0.09 36 39 350 -38
02OCT26 77.00 C 0.05 0.05 0.05 0.01 -0.04 42 5 146 0
02OCT26 78.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 38 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 373 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 62 0 39 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 67 0 214 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 110 0 14 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 18.69 -1.49 108 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 17.69 -1.50 102 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 16.70 -1.48 97 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 15.70 -1.49 92 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 14.70 -1.49 86 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 13.70 -1.45 80 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 12.50 -1.69 40 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 11.50 -1.70 35 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 10.50 -1.54 29 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 9.51 -1.45 35 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 8.52 -1.45 35 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 7.53 -1.45 33 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 6.57 -1.43 34 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 5.63 -1.43 34 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 4.74 -1.37 34 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 3.79 -1.43 30 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 3.03 -1.43 31 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 2.36 -1.35 32 0 0 0
09OCT26 70.00 C 2.80 2.80 1.90 1.79 -1.20 32 24 24 +24
09OCT26 71.00 C 1.75 1.75 1.32 1.33 -1.02 33 29 35 +2
09OCT26 72.00 C 1.35 1.35 1.00 0.94 -0.86 33 106 95 0
09OCT26 73.00 C 1.09 1.18 0.63 0.68 -0.67 34 148 110 +107
09OCT26 74.00 C 0.78 0.90 0.50 0.45 -0.54 34 110 161 +87
09OCT26 75.00 C 0.50 0.58 0.32 0.29 -0.41 34 61 208 +35
09OCT26 76.00 C 0.40 0.40 0.26 0.18 -0.30 34 17 231 +17
09OCT26 77.00 C 0.31 0.31 0.18 0.11 -0.22 34 7 100 0
09OCT26 78.00 C 0.21 0.21 0.21 0.07 -0.14 34 2 64 +2
09OCT26 79.00 C 0.14 0.14 0.14 0.04 -0.10 34 38 68 +3
09OCT26 80.00 C 0.11 0.11 0.11 0.02 -0.07 34 2 88 +2
09OCT26 81.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 8 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 5 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 41.71 -1.55 158 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 40.71 -1.49 152 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 39.71 -1.55 146 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 38.72 -1.54 142 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 37.72 -1.54 137 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 36.63 -1.58 119 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 35.63 -1.58 114 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 34.73 -1.49 123 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 33.64 -1.58 107 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 32.64 -1.59 102 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 31.65 -1.58 99 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 30.65 -1.59 95 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 29.66 -1.58 92 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 28.66 -1.59 88 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 27.67 -1.58 86 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 26.67 -1.59 82 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 25.77 -1.49 88 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 24.68 -1.59 76 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 23.69 -1.60 73 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 22.69 -1.76 70 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 21.69 -1.65 66 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.19 -1.15 89 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 18.41 -1.56 68 0 0 0
29OCT26 55.00 C 14.84 14.84 14.84 16.07 -1.33 65 10 10 0
29OCT26 57.50 C 0.00 0.00 0.00 13.31 -1.69 46 0 0 0
29OCT26 60.00 C 10.75 10.75 10.58 11.06 -1.10 46 2 12 +2
29OCT26 62.50 C 8.39 8.39 8.39 8.58 -1.25 38 18 18 +18
29OCT26 65.00 C 7.38 7.38 6.45 6.28 -1.58 32 53 79 +48
29OCT26 67.50 C 5.20 5.20 5.20 4.51 -1.40 33 2 383 -2
29OCT26 70.00 C 3.75 4.00 2.97 3.13 -1.04 35 541 2,020 +159
29OCT26 72.50 C 2.38 2.72 1.95 2.00 -0.87 34 518 1,613 +32
29OCT26 75.00 C 1.56 1.83 1.20 1.26 -0.61 35 672 3,905 +179
29OCT26 77.50 C 1.08 1.18 0.79 0.72 -0.43 35 2,816 4,283 +1,183
29OCT26 80.00 C 0.72 0.76 0.50 0.39 -0.29 35 640 3,034 +484
29OCT26 82.50 C 0.45 0.49 0.32 0.20 -0.18 35 218 1,496 +92
29OCT26 85.00 C 0.29 0.31 0.22 0.10 -0.10 35 38 2,400 -2
29OCT26 87.50 C 0.23 0.23 0.19 0.05 -0.06 35 44 2,679 +12
29OCT26 90.00 C 0.17 0.17 0.12 0.03 -0.02 36 40 4,257 +2
29OCT26 92.50 C 0.10 0.10 0.10 0.01 -0.02 35 4 2,167 +1
29OCT26 95.00 C 0.07 0.07 0.07 0.01 -0.01 38 5 4,274 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2,609 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,988 0
29OCT26 102.50 C 0.04 0.04 0.04 0.01 0.00 47 1,001 1,906 +997
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,303 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 649 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 915 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 426 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 528 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 127 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 335 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 53 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 72 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 74 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 76 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 80 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 82 0 88 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 84 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 91 0 14 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 100 0 153 0
27NOV26 29.00 C 0.00 0.00 0.00 41.82 -1.47 116 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 40.96 -1.33 122 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 39.97 -1.33 118 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 38.85 -1.46 106 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 37.85 -1.47 102 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 36.86 -1.48 98 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 35.87 -1.48 95 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 35.01 -1.34 100 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 33.89 -1.47 89 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 32.89 -1.47 86 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 31.90 -1.46 83 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 30.90 -1.47 79 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 29.91 -1.46 77 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 28.91 -1.47 73 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 27.92 -1.47 71 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 26.93 -1.47 68 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 25.94 -1.47 66 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 24.96 -1.47 64 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 23.99 -1.46 62 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 23.01 -1.47 60 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 22.04 -1.47 58 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 21.19 -1.35 60 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 18.67 -1.46 52 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 16.08 -1.67 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 13.81 -1.47 42 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 11.56 -1.50 39 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 9.42 -1.30 37 0 0 0
27NOV26 65.00 C 7.72 7.72 7.72 7.60 -1.22 37 2 35 +2
27NOV26 67.50 C 6.20 6.20 6.20 5.95 -1.31 37 1 74 +1
27NOV26 70.00 C 5.20 5.20 4.66 4.66 -1.09 37 6 404 +4
27NOV26 72.50 C 3.98 3.98 3.54 3.54 -0.94 37 85 559 -15
27NOV26 75.00 C 3.00 3.04 2.66 2.67 -0.79 38 245 2,338 +91
27NOV26 77.50 C 2.59 2.59 2.02 1.96 -0.63 38 58 2,496 -32
27NOV26 80.00 C 1.94 1.94 1.47 1.39 -0.52 38 22 1,188 +20
27NOV26 82.50 C 1.40 1.40 1.15 0.98 -0.41 38 83 520 +50
27NOV26 85.00 C 1.07 1.09 0.89 0.67 -0.32 38 94 774 -18
27NOV26 87.50 C 0.82 0.82 0.65 0.45 -0.24 37 145 1,644 0
27NOV26 90.00 C 0.63 0.63 0.53 0.30 -0.18 37 173 2,204 -41
27NOV26 92.50 C 0.52 0.52 0.41 0.20 -0.13 38 30 2,534 -22
27NOV26 95.00 C 0.42 0.42 0.33 0.13 -0.09 38 68 2,702 -12
27NOV26 97.50 C 0.35 0.35 0.27 0.08 -0.07 37 59 1,652 +55
27NOV26 100.00 C 0.28 0.28 0.23 0.06 -0.04 38 19 1,191 +10
27NOV26 102.50 C 0.20 0.20 0.20 0.04 -0.03 38 2 698 -2
27NOV26 105.00 C 0.19 0.19 0.19 0.02 -0.02 37 5 610 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 357 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 426 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 955 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 280 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 651 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 538 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 419 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 370 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 497 0
27NOV26 135.00 C 0.05 0.05 0.05 0.01 0.00 54 2 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 63 0 108 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 41.82 -1.52 87 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 40.96 -1.48 93 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 39.97 -1.47 90 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 38.85 -1.60 79 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 37.85 -1.61 75 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 36.86 -1.60 73 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 35.87 -1.61 71 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 35.01 -1.47 76 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 33.89 -1.60 66 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 32.89 -1.61 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 31.90 -1.61 61 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 30.90 -1.63 58 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 29.91 -1.64 56 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 28.91 -1.60 53 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 27.94 -1.51 52 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 26.93 -1.71 49 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 26.00 -1.52 50 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 25.06 -1.59 50 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 24.03 -1.66 47 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 23.07 -1.74 46 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 22.12 -1.74 45 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 21.19 -1.65 45 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 18.90 -1.59 44 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 16.82 -1.40 45 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 14.66 -1.36 44 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 12.60 -1.42 42 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 10.43 -1.28 39 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 8.74 -1.22 38 0 282 0
30DEC26 67.50 C 0.00 0.00 0.00 7.22 -1.29 38 0 364 0
30DEC26 70.00 C 6.66 6.66 5.99 5.99 -1.10 39 27 16,821 +26
30DEC26 72.50 C 5.48 5.73 4.79 4.85 -1.02 39 487 3,811 +413
30DEC26 75.00 C 4.44 4.69 3.97 3.94 -0.84 39 206 1,086 +57
30DEC26 77.50 C 3.62 3.62 3.22 3.18 -0.75 39 17 2,653 +10
30DEC26 80.00 C 3.11 3.11 2.58 2.50 -0.66 39 28 8,626 -3
30DEC26 82.50 C 2.43 2.43 2.33 1.95 -0.56 39 40 7,036 +14
30DEC26 85.00 C 1.98 1.98 1.69 1.50 -0.48 39 45 8,197 +28
30DEC26 87.50 C 1.59 1.59 1.42 1.15 -0.40 39 45 2,282 +30
30DEC26 90.00 C 1.29 1.36 1.12 0.88 -0.33 39 25 18,038 +9
30DEC26 92.50 C 1.10 1.16 1.10 0.66 -0.27 39 105 3,478 0
30DEC26 95.00 C 0.91 0.91 0.91 0.50 -0.22 39 100 6,749 +100
30DEC26 97.50 C 0.70 0.70 0.70 0.37 -0.18 39 12 2,098 +12
30DEC26 100.00 C 0.65 0.68 0.57 0.27 -0.14 39 531 13,308 +217
30DEC26 102.50 C 0.59 0.59 0.58 0.20 -0.11 39 17 1,346 +14
30DEC26 105.00 C 0.00 0.00 0.00 0.15 -0.09 39 0 4,779 0
30DEC26 107.50 C 0.00 0.00 0.00 0.11 -0.07 39 0 871 0
30DEC26 110.00 C 0.00 0.00 0.00 0.08 -0.05 39 0 6,153 0
30DEC26 112.50 C 0.30 0.30 0.30 0.06 -0.04 39 10 5,676 0
30DEC26 115.00 C 0.26 0.26 0.26 0.04 -0.04 39 10 3,483 0
30DEC26 117.50 C 0.25 0.25 0.25 0.03 -0.03 39 38 2,480 +38
30DEC26 120.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 2,740 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 1,174 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 954 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,029 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3,453 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2,827 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,410 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 741 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,112 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 283 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 16 953 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 16 633 -16
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 403 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 525 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,860 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 69 0
30MAR27 29.00 C 0.00 0.00 0.00 42.04 -1.70 63 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 41.07 -1.71 61 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 40.10 -1.71 60 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 39.14 -1.70 59 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 38.18 -1.70 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 37.25 -1.67 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 36.29 -1.62 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 35.33 -1.67 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 34.39 -1.55 55 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 33.45 -1.61 55 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 32.51 -1.66 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 31.57 -1.66 53 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 30.62 -1.55 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 29.69 -1.67 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 28.76 -1.67 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 27.84 -1.61 49 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 26.94 -1.65 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 26.03 -1.65 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 25.14 -1.59 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.24 -1.66 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.36 -1.61 46 0 0 0
30MAR27 50.00 C 22.50 22.50 22.50 22.69 -1.43 48 1 4,489 +1
30MAR27 52.50 C 0.00 0.00 0.00 20.35 -1.60 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.49 -1.38 44 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 16.57 -1.25 43 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 14.77 -1.17 43 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 13.07 -1.27 42 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 11.37 -1.39 41 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 9.93 -1.25 40 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 8.69 -1.17 40 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 7.60 -1.07 40 0 277 0
30MAR27 75.00 C 0.00 0.00 0.00 6.63 -0.98 40 0 541 0
30MAR27 77.50 C 0.00 0.00 0.00 5.78 -0.90 40 0 2,969 0
30MAR27 80.00 C 5.00 5.05 5.00 5.05 -0.78 41 23 2,114 +18
30MAR27 82.50 C 0.00 0.00 0.00 4.35 -0.71 40 0 2,049 0
30MAR27 85.00 C 0.00 0.00 0.00 3.73 -0.65 40 0 15,299 0
30MAR27 87.50 C 3.66 3.66 3.66 3.19 -0.59 40 2 3,606 0
30MAR27 90.00 C 3.20 3.20 2.94 2.73 -0.53 40 14 10,500 +2
30MAR27 92.50 C 0.00 0.00 0.00 2.32 -0.48 40 0 521 0
30MAR27 95.00 C 2.28 2.28 2.28 1.98 -0.42 40 2 3,001 0
30MAR27 97.50 C 0.00 0.00 0.00 1.68 -0.38 40 0 409 0
30MAR27 100.00 C 1.99 2.02 1.80 1.42 -0.34 40 109 1,766 +7
30MAR27 102.50 C 1.81 1.81 1.81 1.20 -0.30 40 100 659 +100
30MAR27 105.00 C 0.00 0.00 0.00 1.02 -0.26 40 0 982 0
30MAR27 107.50 C 0.00 0.00 0.00 0.86 -0.23 40 0 477 0
30MAR27 110.00 C 0.00 0.00 0.00 0.72 -0.21 40 0 3,359 0
30MAR27 112.50 C 0.00 0.00 0.00 0.61 -0.18 40 0 2,453 0
30MAR27 115.00 C 0.00 0.00 0.00 0.51 -0.16 40 0 491 0
30MAR27 117.50 C 0.00 0.00 0.00 0.43 -0.14 40 0 179 0
30MAR27 120.00 C 0.00 0.00 0.00 0.36 -0.12 40 0 1,223 0
30MAR27 122.50 C 0.00 0.00 0.00 0.30 -0.11 40 0 502 0
30MAR27 125.00 C 0.70 0.70 0.70 0.25 -0.10 40 2 1,864 0
30MAR27 127.50 C 0.00 0.00 0.00 0.21 -0.08 40 0 50 0
30MAR27 130.00 C 0.66 0.66 0.66 0.18 -0.07 40 6 223 +6
30MAR27 132.50 C 0.00 0.00 0.00 0.15 -0.06 40 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.13 -0.05 40 0 14 0
30MAR27 137.50 C 0.52 0.52 0.52 0.11 -0.04 40 100 134 +4
30MAR27 140.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 0.08 -0.03 40 0 33 0
30MAR27 145.00 C 0.43 0.43 0.43 0.06 -0.03 40 30 238 +30
30MAR27 147.50 C 0.00 0.00 0.00 0.05 -0.03 40 0 40 0
30MAR27 150.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 46 0
30MAR27 152.50 C 0.00 0.00 0.00 0.03 -0.03 39 0 167 0
30MAR27 155.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 285 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 163 0
30MAR27 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 63 0
29JUN27 29.00 C 0.00 0.00 0.00 42.53 -1.72 62 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 41.61 -1.70 61 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 40.68 -1.69 60 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 39.75 -1.69 59 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 38.82 -1.69 58 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 38.06 -1.53 60 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 36.97 -1.70 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 36.22 -1.53 58 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 35.15 -1.68 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 34.25 -1.67 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 33.50 -1.51 55 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 32.44 -1.68 52 0 14 0
29JUN27 41.00 C 0.00 0.00 0.00 31.71 -1.51 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 30.83 -1.46 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 29.80 -1.58 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 28.95 -1.52 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 28.08 -1.50 49 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 27.25 -1.45 49 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 26.41 -1.42 48 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 25.57 -1.41 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.74 -1.40 47 0 80 0
29JUN27 50.00 C 23.80 23.80 23.80 23.92 -1.40 46 1 69 +1
29JUN27 52.50 C 0.00 0.00 0.00 21.96 -1.36 45 0 40 0
29JUN27 55.00 C 20.30 20.30 20.30 20.10 -1.33 45 1 114 +1
29JUN27 57.50 C 0.00 0.00 0.00 18.34 -1.29 44 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 16.70 -1.25 43 0 91 0
29JUN27 62.50 C 0.00 0.00 0.00 15.17 -1.20 43 0 34 0
29JUN27 65.00 C 0.00 0.00 0.00 13.60 -1.30 42 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 12.26 -1.23 42 0 580 0
29JUN27 70.00 C 0.00 0.00 0.00 11.06 -1.14 42 0 457 0
29JUN27 72.50 C 0.00 0.00 0.00 9.95 -1.08 41 0 355 0
29JUN27 75.00 C 9.00 9.00 9.00 8.89 -1.07 41 1 2,191 0
29JUN27 77.50 C 0.00 0.00 0.00 8.03 -0.98 41 0 442 0
29JUN27 80.00 C 7.90 7.90 7.44 7.18 -0.97 41 11 1,342 +7
29JUN27 82.50 C 0.00 0.00 0.00 6.51 -0.83 41 0 471 0
29JUN27 85.00 C 6.30 6.30 6.30 5.87 -0.73 42 5 1,299 -5
29JUN27 87.50 C 5.30 5.30 5.30 5.24 -0.68 42 1 2,565 0
29JUN27 90.00 C 4.80 4.80 4.80 4.68 -0.63 41 1 4,976 0
29JUN27 92.50 C 0.00 0.00 0.00 4.17 -0.59 41 0 2,868 0
29JUN27 95.00 C 3.91 3.91 3.91 3.72 -0.55 41 14 461 +14
29JUN27 97.50 C 0.00 0.00 0.00 3.31 -0.51 41 0 651 0
29JUN27 100.00 C 3.26 3.30 3.26 2.95 -0.46 41 101 3,511 +100
29JUN27 102.50 C 0.00 0.00 0.00 2.62 -0.43 41 0 236 0
29JUN27 105.00 C 0.00 0.00 0.00 2.33 -0.40 41 0 716 0
29JUN27 107.50 C 0.00 0.00 0.00 2.07 -0.37 41 0 863 0
29JUN27 110.00 C 0.00 0.00 0.00 1.84 -0.34 41 0 160 0
29JUN27 112.50 C 0.00 0.00 0.00 1.64 -0.30 41 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 1.45 -0.28 41 0 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 1.29 -0.26 41 0 113 0
29JUN27 120.00 C 0.00 0.00 0.00 1.15 -0.23 41 0 56 0
29JUN27 122.50 C 1.62 1.62 1.62 1.02 -0.21 41 6 133 +6
29JUN27 125.00 C 0.00 0.00 0.00 0.90 -0.20 41 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 0.80 -0.18 41 0 100 0
29JUN27 130.00 C 0.00 0.00 0.00 0.71 -0.16 41 0 464 0
29JUN27 132.50 C 0.00 0.00 0.00 0.63 -0.15 41 0 138 0
29JUN27 135.00 C 0.00 0.00 0.00 0.56 -0.13 41 0 230 0
29JUN27 137.50 C 0.00 0.00 0.00 0.50 -0.12 41 0 346 0
29JUN27 140.00 C 0.00 0.00 0.00 0.44 -0.11 41 0 128 0
29JUN27 142.50 C 0.00 0.00 0.00 0.39 -0.10 41 0 302 0
29JUN27 145.00 C 0.00 0.00 0.00 0.35 -0.09 41 0 234 0
29JUN27 147.50 C 0.00 0.00 0.00 0.31 -0.08 41 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 0.27 -0.08 41 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.24 -0.07 41 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.22 -0.06 41 0 201 0
29JUN27 157.50 C 0.68 0.68 0.68 0.19 -0.06 41 30 210 0
29JUN27 160.00 C 0.65 0.65 0.61 0.17 -0.05 41 40 497 0
29JUN27 162.50 C 0.00 0.00 0.00 0.15 -0.05 41 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.14 -0.04 41 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.12 -0.04 41 0 1,904 0
29JUN27 170.00 C 0.60 0.60 0.60 0.11 -0.03 41 1 160 -1
29SEP27 29.00 C 0.00 0.00 0.00 43.13 -1.69 62 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 42.17 -1.74 60 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 41.26 -1.74 59 0 3 0
29SEP27 32.00 C 0.00 0.00 0.00 40.36 -1.74 58 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 39.46 -1.74 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 38.57 -1.73 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 37.68 -1.67 55 0 2 0
29SEP27 36.00 C 0.00 0.00 0.00 36.80 -1.68 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 35.93 -1.62 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 35.06 -1.58 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 34.20 -1.53 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 33.37 -1.46 52 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 32.49 -1.46 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 31.62 -1.45 50 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 30.77 -1.44 50 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 29.92 -1.44 49 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 29.09 -1.43 48 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 28.28 -1.41 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 27.48 -1.40 47 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 26.69 -1.40 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 25.91 -1.39 46 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 25.16 -1.37 46 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 23.33 -1.35 45 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 21.59 -1.32 45 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.96 -1.28 44 0 17 0
29SEP27 60.00 C 0.00 0.00 0.00 18.42 -1.25 44 0 27 0
29SEP27 62.50 C 0.00 0.00 0.00 16.98 -1.20 44 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 15.62 -1.17 43 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 14.37 -1.12 43 0 1 0
29SEP27 70.00 C 13.20 13.20 13.20 13.20 -1.08 43 4 24 +4
29SEP27 72.50 C 0.00 0.00 0.00 12.05 -1.10 43 0 150 0
29SEP27 75.00 C 0.00 0.00 0.00 11.06 -1.04 42 0 11 0
29SEP27 77.50 C 10.20 10.20 10.20 10.10 -1.02 42 15 287 +15
29SEP27 80.00 C 0.00 0.00 0.00 9.25 -0.97 42 0 288 0
29SEP27 82.50 C 9.00 9.00 8.61 8.53 -0.86 42 16 462 +13
29SEP27 85.00 C 8.53 8.53 7.92 7.81 -0.81 42 16 437 +2
29SEP27 87.50 C 7.29 7.29 7.29 7.14 -0.77 42 13 90 0
29SEP27 90.00 C 6.96 6.96 6.96 6.52 -0.73 42 2 54 +2
29SEP27 92.50 C 0.00 0.00 0.00 5.96 -0.69 42 0 49 0
29SEP27 95.00 C 0.00 0.00 0.00 5.44 -0.65 42 0 98 0
29SEP27 97.50 C 0.00 0.00 0.00 4.97 -0.61 42 0 112 0
29SEP27 100.00 C 5.16 5.16 4.86 4.54 -0.58 42 44 47 -38
29SEP27 102.50 C 4.75 4.95 4.75 4.14 -0.55 42 120 59 -40
29SEP27 105.00 C 0.00 0.00 0.00 3.78 -0.51 42 0 183 0
29SEP27 107.50 C 0.00 0.00 0.00 3.45 -0.48 42 0 76 0
29SEP27 110.00 C 3.60 3.60 3.60 3.15 -0.45 42 2 4 +2
29SEP27 112.50 C 0.00 0.00 0.00 2.87 -0.43 42 0 44 0
29SEP27 115.00 C 0.00 0.00 0.00 2.62 -0.40 42 0 3 0
29SEP27 117.50 C 0.00 0.00 0.00 2.39 -0.37 42 0 23 0
29SEP27 120.00 C 0.00 0.00 0.00 2.18 -0.35 42 0 34 0
29SEP27 122.50 C 0.00 0.00 0.00 1.99 -0.33 42 0 42 0
29SEP27 125.00 C 0.00 0.00 0.00 1.82 -0.30 42 0 28 0
29SEP27 127.50 C 0.00 0.00 0.00 1.66 -0.29 42 0 0 0
29SEP27 130.00 C 2.06 2.06 2.06 1.52 -0.26 42 1 89 +1
29SEP27 132.50 C 2.08 2.08 2.08 1.38 -0.25 42 1 2 +1
29SEP27 135.00 C 0.00 0.00 0.00 1.26 -0.24 42 0 81 0
29SEP27 137.50 C 1.83 1.83 1.83 1.16 -0.21 42 1 101 +1
29SEP27 140.00 C 1.74 1.74 1.64 1.06 -0.20 42 3 10 +1
29SEP27 142.50 C 0.00 0.00 0.00 0.96 -0.19 42 0 4 0
29SEP27 145.00 C 0.00 0.00 0.00 0.88 -0.18 42 0 6 0
29SEP27 147.50 C 0.00 0.00 0.00 0.81 -0.16 42 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.74 -0.15 42 0 9 0
29SEP27 152.50 C 0.00 0.00 0.00 0.67 -0.15 42 0 17 0
29SEP27 155.00 C 1.22 1.22 1.22 0.62 -0.13 42 1 231 -1
29SEP27 157.50 C 0.00 0.00 0.00 0.56 -0.13 42 0 124 0
TOTAL CALL 12,998 513,287 -4,877
29SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,083 0
29SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
29SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
29SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 557 0
29SEP26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 856 0
29SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,390 0
29SEP26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,645 0
29SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,995 0
29SEP26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,048 0
29SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10,440 0
29SEP26 67.50 P 0.01 0.01 0.01 0.00 -0.01 0 35 4,434 +10
29SEP26 70.00 P 0.12 0.25 0.01 0.00 -0.09 0 4,026 22,661 -1,229
29SEP26 72.50 P 1.37 2.45 0.80 2.05 +1.09 0 857 0 -4,218
29SEP26 75.00 P 3.80 4.90 3.00 4.55 +1.35 0 651 0 -15,858
29SEP26 77.50 P 6.40 7.38 5.56 7.05 +1.32 0 128 0 -5,482
29SEP26 80.00 P 9.00 9.77 8.00 9.55 +1.45 0 409 0 -13,352
29SEP26 82.50 P 11.10 12.39 10.77 12.05 +1.45 0 60 0 -8,762
29SEP26 85.00 P 13.42 14.47 13.42 14.55 +1.45 0 50 0 -4,838
29SEP26 87.50 P 0.00 0.00 0.00 17.05 +1.45 0 0 0 -2,047
29SEP26 90.00 P 18.93 19.75 18.04 19.55 +1.45 0 497 0 -3,025
29SEP26 92.50 P 0.00 0.00 0.00 22.05 +1.27 0 0 0 -1,446
29SEP26 95.00 P 24.42 24.42 24.42 24.55 +1.33 0 2 0 -1,144
29SEP26 97.50 P 26.08 26.08 26.08 27.05 +1.21 0 2 0 -123
29SEP26 100.00 P 28.20 29.50 28.20 29.55 +1.45 0 12 0 -2,562
29SEP26 102.50 P 31.25 31.25 31.25 32.05 +1.37 0 2 0 -265
29SEP26 105.00 P 0.00 0.00 0.00 34.55 +1.31 0 0 0 -766
29SEP26 107.50 P 0.00 0.00 0.00 37.05 +1.37 0 0 0 -604
29SEP26 110.00 P 0.00 0.00 0.00 39.55 +1.41 0 0 0 -996
29SEP26 112.50 P 0.00 0.00 0.00 42.05 +1.45 0 0 0 -258
29SEP26 115.00 P 0.00 0.00 0.00 44.55 +1.39 0 0 0 -85
29SEP26 117.50 P 0.00 0.00 0.00 47.05 +1.45 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.55 +1.45 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 52.05 +1.45 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.55 +1.22 0 0 0 -60
29SEP26 127.50 P 0.00 0.00 0.00 57.05 +1.45 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 59.55 +1.45 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 62.05 +1.45 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 64.55 +1.45 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 67.05 +1.45 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 69.55 +1.45 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 72.05 +1.45 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 74.55 +1.23 0 0 0 -30
29SEP26 147.50 P 0.00 0.00 0.00 77.05 +1.40 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 79.55 +1.45 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 82.05 +1.40 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 84.55 +1.45 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 87.05 +1.45 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 89.55 +1.45 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 92.05 +1.45 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 94.55 +1.45 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 97.05 +1.45 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 99.55 +1.45 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 59 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 46 0 6 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
02OCT26 66.00 P 0.00 0.00 0.00 0.02 0.00 36 0 21 0
02OCT26 67.00 P 0.10 0.10 0.10 0.05 +0.01 34 13 40 +13
02OCT26 68.00 P 0.12 0.22 0.12 0.13 +0.04 33 11 460 +10
02OCT26 69.00 P 0.25 0.40 0.23 0.32 +0.12 34 82 150 +22
02OCT26 70.00 P 0.52 0.84 0.31 0.66 +0.28 34 210 289 +40
02OCT26 71.00 P 0.82 1.43 0.73 1.17 +0.49 34 970 310 +134
02OCT26 72.00 P 1.10 2.15 1.05 1.90 +0.79 36 35 221 +26
02OCT26 73.00 P 2.28 3.05 2.00 2.75 +1.07 39 23 169 +11
02OCT26 74.00 P 0.00 0.00 0.00 3.59 +1.21 33 0 12 0
02OCT26 75.00 P 4.40 4.40 4.40 4.56 +1.36 34 6 24 -6
02OCT26 76.00 P 0.00 0.00 0.00 5.69 +1.51 60 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 6.72 +1.59 71 1 0 -1
02OCT26 78.00 P 0.00 0.00 0.00 7.78 +1.67 84 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 8.81 +1.71 94 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 9.59 +1.49 72 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 10.73 +1.63 101 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 11.77 +1.67 112 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 12.78 +1.68 120 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 13.80 +1.70 129 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 14.58 +1.48 97 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 15.58 +1.48 102 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 16.82 +1.72 150 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 17.58 +1.48 112 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 18.58 +1.48 117 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 19.58 +1.48 122 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 20.58 +1.48 127 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 21.58 +1.48 131 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 22.58 +1.48 136 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 23.58 +1.48 140 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
09OCT26 63.00 P 0.07 0.11 0.07 0.04 +0.01 35 112 100 +100
09OCT26 64.00 P 0.11 0.11 0.11 0.07 +0.02 34 12 12 +12
09OCT26 65.00 P 0.18 0.18 0.18 0.13 +0.04 34 12 12 +12
09OCT26 66.00 P 0.25 0.28 0.19 0.24 +0.08 34 23 27 +23
09OCT26 67.00 P 0.32 0.50 0.32 0.40 +0.13 34 14 14 +14
09OCT26 68.00 P 0.50 0.75 0.50 0.63 +0.20 34 101 154 +90
09OCT26 69.00 P 0.75 1.06 0.75 0.93 +0.31 34 97 168 +39
09OCT26 70.00 P 1.20 1.50 0.98 1.30 +0.39 33 44 116 +11
09OCT26 71.00 P 1.65 1.65 1.29 1.88 +0.60 34 34 61 +2
09OCT26 72.00 P 0.00 0.00 0.00 2.51 +0.77 35 0 2 0
09OCT26 73.00 P 0.00 0.00 0.00 3.25 +0.97 36 0 2 0
09OCT26 74.00 P 3.25 3.25 3.25 4.05 +1.13 37 2 2 +2
09OCT26 75.00 P 3.62 4.72 3.62 4.89 +1.24 37 10 10 +10
09OCT26 76.00 P 5.02 5.02 5.02 5.69 +1.31 34 3 3 +3
09OCT26 77.00 P 0.00 0.00 0.00 6.72 +1.40 40 1 4 +1
09OCT26 78.00 P 0.00 0.00 0.00 7.78 +1.52 47 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 8.81 +1.62 53 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 9.59 +1.45 42 0 10 0
09OCT26 81.00 P 0.00 0.00 0.00 10.73 +1.61 57 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 11.77 +1.67 63 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 12.78 +1.68 67 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 13.80 +1.70 72 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 14.58 +1.48 56 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 15.58 +1.48 59 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 16.82 +1.72 84 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 17.58 +1.48 65 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 18.58 +1.48 68 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 19.58 +1.48 70 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 20.58 +1.48 73 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 21.58 +1.48 76 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 88 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 81 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 192 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 318 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 313 0
29OCT26 55.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 1,662 0
29OCT26 57.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 652 0
29OCT26 60.00 P 0.24 0.25 0.24 0.14 +0.03 35 5 614 +5
29OCT26 62.50 P 0.41 0.51 0.41 0.36 +0.08 35 533 1,703 +425
29OCT26 65.00 P 0.75 0.90 0.67 0.79 +0.17 35 1,589 3,025 +1,124
29OCT26 67.50 P 1.42 1.57 1.18 1.50 +0.34 35 396 2,178 +255
29OCT26 70.00 P 2.11 2.71 2.00 2.50 +0.53 34 2,895 6,975 +2,676
29OCT26 72.50 P 3.50 4.16 3.16 3.88 +0.73 34 161 5,117 -5
29OCT26 75.00 P 5.10 5.83 4.90 5.70 +1.01 36 198 2,991 -66
29OCT26 77.50 P 7.00 7.98 6.85 7.83 +1.34 38 81 2,450 +30
29OCT26 80.00 P 8.70 10.00 8.70 9.85 +1.21 36 723 2,798 +414
29OCT26 82.50 P 11.11 12.50 11.11 12.14 +1.29 35 55 3,628 0
29OCT26 85.00 P 14.80 14.80 14.32 14.58 +1.40 36 70 3,050 +70
29OCT26 87.50 P 0.00 0.00 0.00 17.05 +1.43 0 0 1,945 0
29OCT26 90.00 P 19.00 19.56 19.00 19.58 +1.48 45 18 1,981 +8
29OCT26 92.50 P 0.00 0.00 0.00 22.10 +1.32 51 0 1,361 0
29OCT26 95.00 P 0.00 0.00 0.00 24.55 +1.33 0 0 65 -16
29OCT26 97.50 P 0.00 0.00 0.00 27.05 +1.21 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 29.55 +1.45 0 0 59 0
29OCT26 102.50 P 0.00 0.00 0.00 32.05 +1.37 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 34.55 +1.31 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 37.05 +1.37 0 0 0 0
29OCT26 110.00 P 39.80 39.80 39.80 39.55 +1.41 0 1 0 0
29OCT26 112.50 P 0.00 0.00 0.00 42.05 +1.45 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 44.55 +1.39 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 47.05 +1.45 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 49.55 +1.45 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 52.05 +1.45 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 54.55 +1.22 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 57.09 +1.49 96 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 59.59 +1.49 99 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 62.08 +1.48 100 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 64.58 +1.48 103 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 67.08 +1.48 105 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 69.58 +1.48 108 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 72.08 +1.48 110 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 74.58 +1.26 113 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 77.05 +1.40 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 79.55 +1.45 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 82.05 +1.40 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 84.58 +1.48 121 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 87.05 +1.45 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 89.55 +1.45 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 92.07 +1.47 126 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 94.57 +1.47 128 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 97.05 +1.45 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 99.55 +1.45 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 23 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 210 0
27NOV26 48.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 4 0
27NOV26 49.00 P 0.13 0.13 0.13 0.03 +0.01 39 38 259 0
27NOV26 50.00 P 0.15 0.16 0.15 0.04 0.00 38 114 179 +112
27NOV26 52.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 376 0
27NOV26 55.00 P 0.00 0.00 0.00 0.19 +0.02 37 0 672 0
27NOV26 57.50 P 0.53 0.53 0.53 0.39 +0.05 38 2 259 0
27NOV26 60.00 P 0.79 0.86 0.79 0.71 +0.09 38 152 970 +15
27NOV26 62.50 P 1.24 1.30 1.14 1.20 +0.15 38 190 759 +66
27NOV26 65.00 P 1.75 2.00 1.74 1.90 +0.29 38 68 1,795 +21
27NOV26 67.50 P 2.40 2.86 2.40 2.77 +0.40 37 133 1,876 +95
27NOV26 70.00 P 3.38 4.06 3.35 3.87 +0.54 37 375 6,621 +78
27NOV26 72.50 P 4.60 5.39 4.60 5.23 +0.64 37 148 2,771 -67
27NOV26 75.00 P 6.18 6.86 6.08 6.97 +0.89 39 42 2,294 +8
27NOV26 77.50 P 7.90 8.25 7.90 8.64 +0.95 37 3 5,635 +3
27NOV26 80.00 P 10.62 10.82 10.62 10.82 +1.47 40 4 754 +2
27NOV26 82.50 P 12.96 12.96 12.96 12.71 +1.29 37 1 1,235 -1
27NOV26 85.00 P 14.90 14.90 14.90 15.00 +1.14 39 3 2,860 0
27NOV26 87.50 P 0.00 0.00 0.00 17.22 +1.27 36 0 2,166 0
27NOV26 90.00 P 0.00 0.00 0.00 19.70 +1.47 39 0 1,593 0
27NOV26 92.50 P 0.00 0.00 0.00 22.10 +1.32 39 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 24.55 +1.33 0 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 27.05 +1.21 0 0 0 -120
27NOV26 100.00 P 0.00 0.00 0.00 29.55 +1.45 0 0 8 0
27NOV26 102.50 P 0.00 0.00 0.00 32.05 +1.37 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 34.55 +1.31 0 0 6 0
27NOV26 107.50 P 0.00 0.00 0.00 37.05 +1.37 0 0 0 -2
27NOV26 110.00 P 0.00 0.00 0.00 39.55 +1.41 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 42.05 +1.45 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 44.55 +1.39 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 47.05 +1.45 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 49.55 +1.45 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 52.05 +1.45 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 54.55 +1.22 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 57.09 +1.49 74 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 59.59 +1.49 76 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 62.08 +1.48 77 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 64.58 +1.48 79 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 67.08 +1.48 81 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 69.58 +1.48 83 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 72.08 +1.48 84 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 74.58 +1.26 86 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 77.05 +1.40 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 79.55 +1.45 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 82.05 +1.40 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 84.58 +1.48 93 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 87.05 +1.45 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 89.55 +1.45 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 92.07 +1.47 97 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 94.57 +1.47 98 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 97.05 +1.45 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 99.55 +1.45 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 59 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 0.00 39 0 67 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 0.00 39 0 188 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 0.00 39 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 394 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 311 0
30DEC26 49.00 P 0.00 0.00 0.00 0.13 0.00 39 0 824 0
30DEC26 50.00 P 0.00 0.00 0.00 0.17 +0.01 39 0 828 0
30DEC26 52.50 P 0.52 0.55 0.52 0.33 +0.03 39 166 849 +77
30DEC26 55.00 P 0.75 0.78 0.71 0.57 +0.05 39 365 2,047 +365
30DEC26 57.50 P 1.06 1.06 0.99 0.92 +0.07 39 176 2,634 +160
30DEC26 60.00 P 1.42 1.54 1.42 1.42 +0.12 39 28 3,134 +16
30DEC26 62.50 P 1.93 2.16 1.93 2.07 +0.17 39 59 5,861 -24
30DEC26 65.00 P 2.70 2.86 2.66 2.86 +0.28 39 60 7,358 +51
30DEC26 67.50 P 3.62 3.85 3.38 3.85 +0.45 39 2,536 5,251 +1,629
30DEC26 70.00 P 4.78 5.00 4.63 5.00 +0.54 38 172 24,986 +6
30DEC26 72.50 P 6.01 6.26 5.94 6.44 +0.67 39 71 6,226 -42
30DEC26 75.00 P 7.44 8.18 7.44 7.99 +0.80 39 394 7,441 -384
30DEC26 77.50 P 9.16 9.16 9.16 9.79 +1.06 40 85 3,835 -65
30DEC26 80.00 P 10.94 11.00 10.64 11.84 +1.32 42 29 14,232 +10
30DEC26 82.50 P 12.60 13.00 12.60 13.67 +1.06 40 29 4,875 +5
30DEC26 85.00 P 0.00 0.00 0.00 15.73 +1.09 40 0 12,239 0
30DEC26 87.50 P 0.00 0.00 0.00 17.62 +1.01 37 0 1,338 0
30DEC26 90.00 P 0.00 0.00 0.00 20.04 +1.11 39 0 11,432 0
30DEC26 92.50 P 0.00 0.00 0.00 22.48 +1.35 42 0 2,139 0
30DEC26 95.00 P 0.00 0.00 0.00 24.73 +1.29 40 0 6,603 0
30DEC26 97.50 P 0.00 0.00 0.00 27.13 +1.18 40 0 2,215 0
30DEC26 100.00 P 29.80 29.80 29.80 30.45 +2.16 57 6 4,742 -6
30DEC26 102.50 P 0.00 0.00 0.00 32.27 +1.54 48 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 34.70 +1.46 49 0 692 0
30DEC26 107.50 P 0.00 0.00 0.00 37.20 +1.52 51 10 132 0
30DEC26 110.00 P 39.85 39.85 39.85 39.55 +1.41 0 3 1,123 0
30DEC26 112.50 P 0.00 0.00 0.00 42.15 +1.55 54 0 135 -1
30DEC26 115.00 P 0.00 0.00 0.00 44.60 +1.44 54 0 5 -26
30DEC26 117.50 P 0.00 0.00 0.00 47.05 +1.45 0 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 49.55 +1.45 0 0 87 0
30DEC26 122.50 P 0.00 0.00 0.00 52.05 +1.45 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 54.55 +1.22 0 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 57.09 +1.49 62 0 60 0
30DEC26 130.00 P 0.00 0.00 0.00 59.59 +1.49 64 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 62.08 +1.48 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 64.58 +1.48 67 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 67.08 +1.48 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 69.58 +1.48 70 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 72.08 +1.48 72 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 74.58 +1.26 73 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 77.05 +1.40 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 79.55 +1.45 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 82.05 +1.40 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 84.58 +1.48 79 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 87.05 +1.45 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 89.55 +1.45 0 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 92.07 +1.47 82 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 94.57 +1.47 83 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 97.05 +1.45 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 99.55 +1.45 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 0.00 40 0 39 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 0.00 41 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 0.04 0.00 40 0 9 0
30MAR27 37.00 P 0.00 0.00 0.00 0.05 0.00 40 0 22,363 0
30MAR27 38.00 P 0.00 0.00 0.00 0.07 0.00 40 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.09 0.00 40 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 70 0
30MAR27 41.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.18 0.00 40 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.23 +0.01 40 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.29 +0.02 40 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 0.35 +0.02 40 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.43 +0.03 40 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.51 +0.03 40 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.62 +0.05 40 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.73 +0.05 40 0 199 0
30MAR27 50.00 P 1.11 1.18 1.11 0.85 +0.05 40 6 4,986 0
30MAR27 52.50 P 1.50 1.50 1.48 1.24 +0.07 40 200 878 +100
30MAR27 55.00 P 1.87 1.87 1.87 1.75 +0.12 40 100 1,032 +100
30MAR27 57.50 P 2.52 2.52 2.52 2.38 +0.18 40 19 901 +19
30MAR27 60.00 P 3.15 3.21 3.15 3.12 +0.22 40 21 6,360 +1
30MAR27 62.50 P 4.05 4.05 4.05 3.95 +0.27 40 1 2,792 +1
30MAR27 65.00 P 0.00 0.00 0.00 4.87 +0.34 40 0 6,286 0
30MAR27 67.50 P 5.80 5.80 5.80 5.97 +0.44 40 50 1,877 +50
30MAR27 70.00 P 6.97 7.25 6.97 7.21 +0.54 40 20 18,213 +14
30MAR27 72.50 P 8.18 8.45 8.18 8.59 +0.64 40 44 4,771 -43
30MAR27 75.00 P 9.64 10.09 9.64 10.09 +0.72 40 321 7,154 +255
30MAR27 77.50 P 11.27 11.27 11.27 11.77 +0.84 40 3 5,184 +3
30MAR27 80.00 P 0.00 0.00 0.00 13.58 +0.87 40 0 4,009 0
30MAR27 82.50 P 0.00 0.00 0.00 15.45 +0.95 41 0 990 0
30MAR27 85.00 P 16.75 16.75 16.75 17.33 +0.96 41 2 15,385 0
30MAR27 87.50 P 0.00 0.00 0.00 19.34 +1.02 41 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 21.40 +1.12 41 0 1,740 0
30MAR27 92.50 P 0.00 0.00 0.00 23.54 +1.16 41 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 25.70 +1.19 41 0 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 27.94 +1.21 41 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 30.45 +1.40 43 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 32.59 +1.35 42 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 35.01 +1.43 43 0 261 0
30MAR27 107.50 P 0.00 0.00 0.00 37.37 +1.46 43 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 39.77 +1.52 43 0 122 0
30MAR27 112.50 P 0.00 0.00 0.00 42.15 +1.46 42 0 546 0
30MAR27 115.00 P 44.52 44.80 44.52 44.80 +1.61 47 119 1,308 -119
30MAR27 117.50 P 0.00 0.00 0.00 47.14 +1.53 45 0 69 0
30MAR27 120.00 P 0.00 0.00 0.00 49.64 +1.54 47 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 52.05 +1.45 0 0 10 0
30MAR27 125.00 P 0.00 0.00 0.00 54.55 +1.22 0 0 292 -53
30MAR27 127.50 P 0.00 0.00 0.00 57.09 +1.49 49 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 59.59 +1.49 51 0 9 0
30MAR27 132.50 P 0.00 0.00 0.00 62.08 +1.48 52 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 64.58 +1.48 53 0 0 -45
30MAR27 137.50 P 0.00 0.00 0.00 67.08 +1.48 54 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 69.61 +1.51 57 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 72.11 +1.51 58 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 74.61 +1.29 59 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 77.05 +1.40 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 79.55 +1.45 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 82.05 +1.40 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 84.58 +1.48 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 87.05 +1.45 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 89.61 +1.51 66 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 92.11 +1.51 67 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 94.57 +1.47 66 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 97.05 +1.45 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 99.55 +1.45 0 0 0 0
29JUN27 29.00 P 0.20 0.24 0.20 0.03 0.00 41 12 14 +12
29JUN27 30.00 P 0.00 0.00 0.00 0.04 0.00 41 0 4 0
29JUN27 31.00 P 0.00 0.00 0.00 0.05 0.00 41 0 119 0
29JUN27 32.00 P 0.33 0.34 0.33 0.07 0.00 41 2 54 +2
29JUN27 33.00 P 0.00 0.00 0.00 0.09 0.00 41 0 23 0
29JUN27 34.00 P 0.00 0.00 0.00 0.11 0.00 41 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.22 +0.01 41 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.28 +0.02 41 0 10 0
29JUN27 39.00 P 0.00 0.00 0.00 0.33 +0.02 41 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.40 +0.03 41 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.48 +0.03 41 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.56 +0.03 41 0 52 0
29JUN27 43.00 P 0.00 0.00 0.00 0.66 +0.04 41 0 51 0
29JUN27 44.00 P 0.00 0.00 0.00 0.78 +0.05 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.90 +0.05 41 0 194 0
29JUN27 46.00 P 0.00 0.00 0.00 1.03 +0.06 41 0 100 0
29JUN27 47.00 P 0.00 0.00 0.00 1.19 +0.08 41 0 266 0
29JUN27 48.00 P 0.00 0.00 0.00 1.36 +0.08 41 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.52 +0.08 41 0 351 0
29JUN27 50.00 P 1.99 2.06 1.99 1.73 +0.12 41 5 1,403 0
29JUN27 52.50 P 2.52 2.60 2.52 2.28 +0.12 41 102 1,840 +100
29JUN27 55.00 P 3.24 3.24 3.11 2.97 +0.18 41 18 1,193 0
29JUN27 57.50 P 3.75 3.75 3.75 3.73 +0.22 41 13 1,006 0
29JUN27 60.00 P 4.50 4.50 4.50 4.63 +0.32 42 33 2,402 +13
29JUN27 62.50 P 5.57 5.57 5.40 5.55 +0.38 41 130 1,541 +110
29JUN27 65.00 P 6.40 6.40 6.40 6.51 +0.39 41 20 3,805 +20
29JUN27 67.50 P 7.50 7.50 7.50 7.65 +0.45 40 20 3,325 0
29JUN27 70.00 P 8.50 9.00 8.50 8.90 +0.54 40 303 1,954 +103
29JUN27 72.50 P 0.00 0.00 0.00 10.29 +0.62 40 0 1,265 0
29JUN27 75.00 P 0.00 0.00 0.00 11.75 +0.66 40 0 3,584 0
29JUN27 77.50 P 0.00 0.00 0.00 13.44 +0.82 41 0 3,739 0
29JUN27 80.00 P 0.00 0.00 0.00 15.06 +0.91 40 0 4,518 0
29JUN27 82.50 P 0.00 0.00 0.00 16.86 +0.87 41 0 1,308 0
29JUN27 85.00 P 0.00 0.00 0.00 18.69 +0.91 41 0 1,550 0
29JUN27 87.50 P 0.00 0.00 0.00 20.63 +0.97 41 0 815 0
29JUN27 90.00 P 0.00 0.00 0.00 22.59 +1.02 41 0 10,905 0
29JUN27 92.50 P 0.00 0.00 0.00 24.63 +1.01 41 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 26.72 +1.13 41 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 28.85 +1.20 41 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 31.00 +1.15 41 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 33.30 +1.18 42 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 35.55 +1.28 42 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 37.82 +1.26 42 10 46 +10
29JUN27 110.00 P 0.00 0.00 0.00 40.39 +1.63 44 0 810 0
29JUN27 112.50 P 0.00 0.00 0.00 42.45 +1.33 41 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 44.80 +1.37 41 0 11 0
29JUN27 117.50 P 0.00 0.00 0.00 47.21 +1.54 41 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 49.64 +1.36 41 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 52.08 +1.38 41 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 54.55 +1.22 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 57.09 +1.48 43 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 59.59 +1.49 45 0 7 0
29JUN27 132.50 P 0.00 0.00 0.00 62.08 +1.48 46 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 64.58 +1.48 47 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 67.08 +1.48 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 69.61 +1.51 50 0 0 -15
29JUN27 142.50 P 0.00 0.00 0.00 72.11 +1.51 51 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 74.62 +1.30 52 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 77.05 +1.40 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 79.55 +1.45 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 82.05 +1.40 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 84.58 +1.48 55 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 87.05 +1.45 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 89.61 +1.51 58 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 92.11 +1.51 59 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 94.57 +1.47 58 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 97.05 +1.45 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 99.55 +1.45 0 0 0 0
29SEP27 29.00 P 0.46 0.46 0.46 0.10 +0.01 42 25 104 +25
29SEP27 30.00 P 0.00 0.00 0.00 0.12 0.00 42 0 159 0
29SEP27 31.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 49 0
29SEP27 32.00 P 0.00 0.00 0.00 0.19 0.00 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.23 0.00 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.41 +0.01 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.50 +0.03 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.59 +0.03 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.67 +0.02 42 0 200 0
29SEP27 40.00 P 0.00 0.00 0.00 0.79 +0.04 42 0 26 0
29SEP27 41.00 P 0.00 0.00 0.00 0.92 +0.05 42 0 0 0
29SEP27 42.00 P 1.48 1.48 1.48 1.04 +0.04 42 8 9 +8
29SEP27 43.00 P 0.00 0.00 0.00 1.19 +0.07 42 0 100 0
29SEP27 44.00 P 0.00 0.00 0.00 1.36 +0.07 42 0 100 0
29SEP27 45.00 P 0.00 0.00 0.00 1.53 +0.07 42 0 11 0
29SEP27 46.00 P 2.14 2.14 2.12 1.70 +0.07 42 120 221 +20
29SEP27 47.00 P 0.00 0.00 0.00 1.91 +0.11 42 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 2.13 +0.10 42 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 2.36 +0.11 42 0 200 0
29SEP27 50.00 P 0.00 0.00 0.00 2.59 +0.11 42 0 39 0
29SEP27 52.50 P 0.00 0.00 0.00 3.30 +0.16 42 0 37 0
29SEP27 55.00 P 0.00 0.00 0.00 4.05 +0.18 42 0 335 0
29SEP27 57.50 P 4.82 5.05 4.82 4.96 +0.29 42 13 345 +2
29SEP27 60.00 P 5.87 5.87 5.76 5.87 +0.31 42 108 194 0
29SEP27 62.50 P 6.63 6.63 6.63 6.84 +0.41 42 100 834 +100
29SEP27 65.00 P 7.65 7.80 7.65 7.85 +0.37 41 12 4,331 +8
29SEP27 67.50 P 8.59 8.81 8.59 9.04 +0.46 41 193 1,491 +193
29SEP27 70.00 P 10.13 10.32 10.13 10.27 +0.49 41 193 1,521 +193
29SEP27 72.50 P 11.28 11.56 11.28 11.62 +0.52 40 2 1,770 +2
29SEP27 75.00 P 12.92 12.95 12.92 13.18 +0.67 41 6 4,103 +1
29SEP27 77.50 P 14.29 14.40 14.29 14.76 +0.74 41 2 1,054 +1
29SEP27 80.00 P 16.19 16.19 16.19 16.43 +0.76 41 85 276 +85
29SEP27 82.50 P 0.00 0.00 0.00 18.10 +0.81 41 0 383 0
29SEP27 85.00 P 0.00 0.00 0.00 19.94 +0.44 41 0 1,277 0
29SEP27 87.50 P 0.00 0.00 0.00 21.77 +0.90 41 0 636 0
29SEP27 90.00 P 0.00 0.00 0.00 23.70 +0.96 41 0 17 0
29SEP27 92.50 P 0.00 0.00 0.00 25.67 +1.00 41 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 27.70 +1.06 41 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 29.81 +1.16 41 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 31.88 +1.56 41 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 34.13 +1.25 42 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 36.30 +1.11 42 0 44 0
29SEP27 107.50 P 0.00 0.00 0.00 38.50 +1.14 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 40.73 +1.18 42 0 28 0
29SEP27 112.50 P 0.00 0.00 0.00 42.93 +1.32 41 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 45.22 +1.35 41 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 47.59 +1.45 41 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 49.96 +1.41 41 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 52.40 +1.53 42 0 50 0
29SEP27 125.00 P 0.00 0.00 0.00 54.84 +1.51 43 0 1,704 0
29SEP27 127.50 P 0.00 0.00 0.00 57.29 +1.62 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 59.78 +1.68 44 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 62.08 +1.39 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 64.81 +1.67 47 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 67.11 +1.50 44 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 69.61 +1.51 45 0 5 0
29SEP27 142.50 P 0.00 0.00 0.00 72.11 +1.51 46 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 74.62 +1.30 48 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 77.05 +1.40 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 79.55 +1.45 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 82.05 +1.40 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 84.58 +1.48 50 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 87.05 +1.45 0 0 0 0
TOTAL PUT 23,175 484,033 -58,395
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$ 9.570
29SEP26 7.25 C 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.82 +0.07 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.32 +0.07 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.82 +0.07 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.57 +0.07 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.32 +0.07 0 0 0 -15
29SEP26 9.50 C 0.10 0.10 0.10 0.07 +0.01 0 3 0 -239
29SEP26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 342 0
29SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
29SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 966 0
29SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 529 0
29SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.37 +0.06 60 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.12 +0.05 54 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.88 +0.11 51 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.59 +0.06 20 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.35 +0.06 28 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.12 +0.06 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.90 +0.06 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.70 +0.05 30 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.52 +0.02 29 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.37 +0.02 29 0 166 0
29OCT26 9.75 C 0.27 0.28 0.27 0.25 +0.01 29 68 74 +23
29OCT26 10.00 C 0.20 0.20 0.18 0.17 +0.01 29 78 166 +63
29OCT26 10.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 402 0
29OCT26 11.00 C 0.00 0.00 0.00 0.02 0.00 29 0 157 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 83 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 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 2.42 +0.10 50 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.18 +0.10 47 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.94 +0.13 44 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.65 +0.06 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.43 +0.06 32 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.22 +0.06 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.03 +0.06 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.86 +0.06 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.70 +0.04 32 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.56 +0.03 32 0 30 0
27NOV26 9.75 C 0.00 0.00 0.00 0.44 +0.03 32 0 60 0
27NOV26 10.00 C 0.35 0.35 0.35 0.34 +0.02 32 15 21 +6
27NOV26 10.50 C 0.21 0.21 0.21 0.20 +0.02 32 30 110 +30
27NOV26 11.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 35 0
27NOV26 11.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 40 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 0.00 33 0 95 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 +0.01 35 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 42 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 2.46 +0.09 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.23 +0.10 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.99 +0.08 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.72 +0.06 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.51 +0.06 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.32 +0.06 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.13 +0.05 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.97 +0.05 32 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 0.82 +0.04 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.69 +0.04 32 0 0 0
30DEC26 9.75 C 0.57 0.57 0.57 0.58 +0.03 32 15 60 +15
30DEC26 10.00 C 0.47 0.47 0.47 0.48 +0.03 32 15 33 +15
30DEC26 10.50 C 0.00 0.00 0.00 0.32 +0.03 33 0 52 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 +0.02 32 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 142 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 31 0 49 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 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 43 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 57 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 62 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 2.58 +0.06 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.36 +0.06 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.15 +0.06 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.95 +0.06 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.70 +0.05 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.53 +0.05 31 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.37 +0.05 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.25 +0.05 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.11 +0.05 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.97 +0.04 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.83 +0.04 31 0 179 0
30MAR27 10.00 C 0.00 0.00 0.00 0.75 +0.04 32 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.56 +0.03 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.42 +0.03 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.31 +0.02 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.22 +0.01 31 0 25 0
30MAR27 12.50 C 0.18 0.18 0.18 0.16 +0.01 31 90 104 +90
30MAR27 13.00 C 0.00 0.00 0.00 0.11 0.00 31 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 0.00 31 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 30 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 33 0 25 0
29JUN27 7.25 C 0.00 0.00 0.00 2.68 +0.07 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.47 +0.07 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.27 +0.06 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.08 +0.06 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.90 +0.06 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.69 +0.06 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.53 +0.05 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.43 +0.05 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.29 +0.05 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.14 +0.05 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.02 +0.04 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.92 +0.04 33 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.76 +0.04 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.60 +0.03 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.48 +0.03 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.38 +0.02 33 0 12 0
29JUN27 12.50 C 0.31 0.31 0.31 0.30 +0.02 34 15 45 +15
29JUN27 13.00 C 0.00 0.00 0.00 0.23 +0.02 33 0 183 0
29JUN27 13.50 C 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.11 +0.01 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 0.00 33 0 10 0
29SEP27 7.25 C 0.00 0.00 0.00 2.68 +0.07 35 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.54 +0.06 37 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.36 +0.07 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.18 +0.06 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.02 +0.06 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.86 +0.10 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.68 +0.05 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.53 +0.04 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.40 +0.05 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.28 +0.05 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.17 +0.05 33 0 0 0
29SEP27 10.00 C 1.07 1.07 1.07 1.09 +0.07 34 35 35 +35
29SEP27 10.50 C 0.00 0.00 0.00 0.88 +0.03 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.74 +0.03 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.61 +0.02 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.51 +0.02 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.43 +0.02 33 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.37 +0.02 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.31 +0.02 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.25 +0.01 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.21 +0.01 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
TOTAL CALL 364 7,968 +38
29SEP26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29SEP26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
29SEP26 9.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 382 0
29SEP26 9.75 P 0.20 0.20 0.20 0.18 -0.08 0 115 0 -453
29SEP26 10.00 P 0.41 0.44 0.41 0.43 -0.07 0 30 0 -394
29SEP26 10.50 P 0.00 0.00 0.00 0.93 -0.07 0 0 0 -220
29SEP26 11.00 P 0.00 0.00 0.00 1.43 -0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.93 -0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.43 -0.07 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.93 -0.07 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.93 -0.07 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.43 -0.07 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.93 -0.07 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.43 -0.07 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.93 -0.07 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.43 -0.07 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.93 -0.07 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.43 -0.07 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.93 -0.07 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.43 -0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.93 -0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.43 -0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.93 -0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.43 -0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.43 -0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.43 -0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.43 -0.07 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.06 -0.01 30 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 80 0
29OCT26 9.25 P 0.21 0.21 0.21 0.18 -0.03 30 30 1,213 -30
29OCT26 9.50 P 0.31 0.31 0.31 0.28 -0.04 29 30 85 -16
29OCT26 9.75 P 0.39 0.39 0.39 0.40 -0.07 28 20 153 0
29OCT26 10.00 P 0.00 0.00 0.00 0.58 -0.05 29 0 79 0
29OCT26 10.50 P 0.00 0.00 0.00 0.97 -0.07 28 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 1.44 -0.07 31 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 1.93 -0.07 0 0 45 0
29OCT26 12.00 P 0.00 0.00 0.00 2.43 -0.07 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.93 -0.07 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.93 -0.07 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.43 -0.07 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.93 -0.07 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.43 -0.07 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.93 -0.07 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.43 -0.07 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.12 0.00 33 0 300 0
27NOV26 8.75 P 0.18 0.18 0.18 0.17 -0.01 32 15 138 +15
27NOV26 9.00 P 0.25 0.25 0.24 0.25 0.00 33 60 60 +4
27NOV26 9.25 P 0.00 0.00 0.00 0.33 -0.02 32 0 72 0
27NOV26 9.50 P 0.47 0.47 0.47 0.45 -0.01 32 60 60 +60
27NOV26 9.75 P 0.00 0.00 0.00 0.58 -0.01 32 0 61 0
27NOV26 10.00 P 0.00 0.00 0.00 0.73 -0.06 32 0 204 0
27NOV26 10.50 P 0.00 0.00 0.00 1.09 -0.04 32 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.50 -0.06 32 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 1.95 -0.06 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.43 -0.07 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.93 -0.07 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.93 -0.07 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.43 -0.07 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.93 -0.07 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.43 -0.07 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.93 -0.07 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.43 -0.07 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 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 21 0
30DEC26 8.25 P 0.14 0.14 0.14 0.13 -0.01 32 45 45 +45
30DEC26 8.50 P 0.00 0.00 0.00 0.19 -0.01 32 0 15 0
30DEC26 8.75 P 0.25 0.25 0.25 0.26 -0.02 32 60 130 +60
30DEC26 9.00 P 0.33 0.33 0.33 0.34 -0.02 32 15 67 -15
30DEC26 9.25 P 0.42 0.42 0.42 0.44 -0.02 32 30 66 +23
30DEC26 9.50 P 0.57 0.57 0.53 0.56 -0.02 32 60 138 +45
30DEC26 9.75 P 0.00 0.00 0.00 0.67 -0.05 31 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 -0.04 32 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 1.17 -0.05 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.56 -0.06 32 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.97 -0.08 29 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.45 -0.06 31 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.93 -0.07 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.93 -0.07 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.43 -0.07 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.93 -0.07 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.43 -0.07 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.93 -0.07 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.43 -0.07 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.93 -0.07 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.43 -0.07 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.93 -0.07 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.43 -0.07 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.93 -0.07 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.43 -0.07 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.93 -0.07 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.43 -0.07 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.43 -0.07 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.43 -0.07 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.43 -0.07 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 0.00 32 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 0.16 -0.01 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.27 -0.02 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.35 -0.02 31 0 76 0
30MAR27 8.75 P 0.00 0.00 0.00 0.43 -0.02 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.53 -0.02 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.63 -0.03 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.74 -0.04 31 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.88 -0.03 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.02 -0.04 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.35 -0.04 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.69 -0.08 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.09 -0.08 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.51 -0.09 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.95 -0.09 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.45 -0.06 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.93 -0.07 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.43 -0.07 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.93 -0.07 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.43 -0.07 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.93 -0.07 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.43 -0.07 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.93 -0.07 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.43 -0.07 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.24 0.00 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.30 -0.01 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.36 -0.02 33 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.43 -0.01 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.51 -0.02 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.60 -0.02 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.70 -0.02 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.82 -0.02 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.94 -0.02 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.07 -0.03 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.21 -0.03 32 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.36 -0.03 32 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.68 -0.03 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.02 -0.04 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.39 -0.04 30 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.78 -0.05 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.19 -0.05 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.61 -0.06 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.05 -0.07 25 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.50 -0.07 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.96 -0.07 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.55 +0.04 33 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 6.02 -0.06 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.50 -0.06 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.98 -0.06 33 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.35 -0.01 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.42 -0.01 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.50 -0.01 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.59 -0.01 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.69 -0.02 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.79 -0.02 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.90 -0.03 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.02 -0.03 34 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.15 -0.03 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.28 -0.04 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.43 -0.04 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.58 -0.04 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.89 -0.05 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.24 -0.05 34 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.61 -0.06 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.01 -0.05 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.41 -0.06 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.83 -0.07 34 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.26 -0.07 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.70 -0.07 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.16 -0.05 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.61 -0.06 34 0 0 0
TOTAL PUT 570 5,139 -876
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$ 25.200
29SEP26 9.00 C 0.00 0.00 0.00 16.20 -0.72 0 0 0 -1,200
29SEP26 9.25 C 0.00 0.00 0.00 15.95 -0.66 0 0 0 -150
29SEP26 9.50 C 0.00 0.00 0.00 15.70 -0.75 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 15.45 -0.68 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 15.20 -0.76 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 14.70 -0.68 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 14.20 -0.67 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 13.70 -0.66 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 13.20 -0.75 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.70 -0.66 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.20 -0.66 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.70 -0.66 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.20 -0.66 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.70 -0.76 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.20 -0.66 0 0 0 -13,000
29SEP26 15.50 C 0.00 0.00 0.00 9.70 -0.67 0 0 0 -2,452
29SEP26 16.00 C 0.00 0.00 0.00 9.20 -0.66 0 0 0 -41
29SEP26 16.50 C 0.00 0.00 0.00 8.70 -0.70 0 0 0 -30
29SEP26 17.00 C 0.00 0.00 0.00 8.20 -0.66 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.70 -0.66 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.20 -0.66 0 0 0 -15
29SEP26 18.50 C 0.00 0.00 0.00 6.70 -0.76 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.20 -0.68 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.70 -0.66 0 0 0 -2
29SEP26 20.00 C 5.15 5.15 5.15 5.20 -0.66 0 1 0 -5,514
29SEP26 21.00 C 0.00 0.00 0.00 4.20 -0.67 0 0 0 -376
29SEP26 22.00 C 3.10 3.12 3.10 3.20 -0.66 0 6 0 -619
29SEP26 23.00 C 2.25 2.25 2.08 2.20 -0.66 0 10 0 -1,233
29SEP26 24.00 C 1.20 1.26 1.20 1.20 -0.68 0 55 1 -9,780
29SEP26 25.00 C 0.65 0.65 0.12 0.20 -0.71 0 493 20 -13,377
29SEP26 26.00 C 0.14 0.14 0.01 0.00 -0.22 0 594 5,251 +436
29SEP26 27.00 C 0.02 0.02 0.01 0.00 -0.06 0 291 19,295 -161
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 15,747 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.02 0 2 8,122 -2
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9,903 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,503 0
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 3,666 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,111 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,829 0
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,428 0
29SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18,405 0
29SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,307 0
29SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,556 0
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13,536 0
29SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18,190 0
29SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,913 0
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,792 0
29SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,908 0
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,716 0
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,666 0
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,313 0
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,465 0
29SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 16 19,822 -16
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,392 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,022 0
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,144 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 766 0
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 351 0
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 363 0
02OCT26 18.00 C 0.00 0.00 0.00 7.20 -0.67 0 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 6.98 -0.64 174 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 6.70 -0.76 0 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 6.48 -0.64 161 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 6.23 -0.65 155 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 5.98 -0.64 148 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 5.73 -0.66 142 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 5.48 -0.66 136 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 5.23 -0.64 130 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 4.80 -0.57 153 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 4.30 -0.59 138 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 3.76 -0.61 110 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 3.30 -0.57 110 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 2.78 -0.59 90 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 2.20 -0.67 0 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 1.79 -0.59 65 0 0 0
02OCT26 24.00 C 1.26 1.26 1.26 1.32 -0.58 56 1 2 +1
02OCT26 24.50 C 0.89 0.89 0.82 0.89 -0.55 50 3 30 0
02OCT26 25.00 C 0.54 0.64 0.46 0.52 -0.49 45 340 276 +123
02OCT26 25.50 C 0.47 0.47 0.25 0.28 -0.41 44 451 286 +103
02OCT26 26.00 C 0.24 0.24 0.13 0.14 -0.28 45 148 526 +87
02OCT26 26.50 C 0.10 0.11 0.07 0.07 -0.20 48 215 460 +173
02OCT26 27.00 C 0.09 0.09 0.03 0.03 -0.14 48 301 413 -196
02OCT26 27.50 C 0.04 0.04 0.04 0.02 -0.08 54 2 236 -2
02OCT26 28.00 C 0.03 0.03 0.02 0.01 -0.05 56 42 1,292 -15
02OCT26 28.50 C 0.00 0.00 0.00 0.01 -0.03 64 0 474 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 149 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 -0.01 79 0 94 0
02OCT26 30.00 C 0.01 0.01 0.01 0.01 0.00 86 4 230 -4
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 93 0 57 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 101 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 106 0 132 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 113 0 60 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 119 0 12 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 125 0 76 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 131 0 77 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 7.37 -0.53 139 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 7.13 -0.51 136 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 6.88 -0.58 131 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 6.63 -0.52 127 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 6.38 -0.52 122 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 6.13 -0.57 118 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 5.82 -0.59 102 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 5.63 -0.52 109 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 5.38 -0.52 104 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 4.87 -0.54 94 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 4.30 -0.63 73 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 3.76 -0.63 57 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 3.30 -0.59 58 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 2.79 -0.62 49 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 2.33 -0.60 47 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 1.91 -0.57 47 0 0 0
09OCT26 24.00 C 1.44 1.44 1.44 1.45 -0.61 41 3 3 +3
09OCT26 24.50 C 0.00 0.00 0.00 1.15 -0.50 44 0 0 0
09OCT26 25.00 C 0.91 0.91 0.78 0.84 -0.42 43 105 115 +15
09OCT26 25.50 C 0.65 0.65 0.61 0.59 -0.38 43 13 14 +13
09OCT26 26.00 C 0.47 0.47 0.40 0.42 -0.30 44 118 113 +113
09OCT26 26.50 C 0.31 0.32 0.30 0.31 -0.21 46 140 137 +90
09OCT26 27.00 C 0.24 0.25 0.19 0.22 -0.15 47 213 210 +89
09OCT26 27.50 C 0.16 0.17 0.16 0.16 -0.12 49 133 143 +87
09OCT26 28.00 C 0.14 0.14 0.09 0.11 -0.08 50 304 482 +291
09OCT26 28.50 C 0.08 0.08 0.08 0.08 -0.06 51 352 412 +322
09OCT26 29.00 C 0.00 0.00 0.00 0.06 -0.04 53 1 102 +1
09OCT26 29.50 C 0.00 0.00 0.00 0.04 -0.03 54 0 30 0
09OCT26 30.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 30 0
09OCT26 30.50 C 0.00 0.00 0.00 0.02 -0.02 56 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 16.37 -0.55 208 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 16.12 -0.49 202 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 15.88 -0.57 200 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 15.63 -0.50 195 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 15.38 -0.58 190 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 14.88 -0.50 181 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 14.38 -0.53 172 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 13.88 -0.51 163 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 13.39 -0.56 157 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 12.88 -0.49 147 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 12.39 -0.48 142 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 11.89 -0.53 135 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 11.38 -0.49 126 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 10.89 -0.57 121 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 10.40 -0.48 116 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 9.91 -0.46 111 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.40 -0.48 103 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.90 -0.50 97 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.41 -0.48 93 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.91 -0.49 87 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.37 -0.53 76 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 6.88 -0.58 72 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.39 -0.54 68 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 5.91 -0.53 65 0 0 0
29OCT26 20.00 C 5.32 5.32 5.20 5.38 -0.57 57 3 140 +2
29OCT26 21.00 C 0.00 0.00 0.00 4.37 -0.63 46 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 3.58 -0.48 51 0 281 0
29OCT26 23.00 C 2.63 2.63 2.63 2.68 -0.48 45 1 313 -1
29OCT26 24.00 C 1.95 1.96 1.88 1.93 -0.47 42 96 1,207 +6
29OCT26 25.00 C 1.36 1.37 1.29 1.34 -0.42 42 3,250 4,616 +3,119
29OCT26 26.00 C 1.07 1.07 0.86 0.91 -0.30 42 338 1,204 +11
29OCT26 27.00 C 0.71 0.71 0.57 0.61 -0.24 43 1,175 8,118 +294
29OCT26 28.00 C 0.50 0.50 0.38 0.40 -0.18 44 1,045 10,100 +282
29OCT26 29.00 C 0.30 0.30 0.26 0.26 -0.13 45 2,787 6,619 +1,459
29OCT26 30.00 C 0.20 0.20 0.18 0.16 -0.12 45 815 5,133 -282
29OCT26 31.00 C 0.14 0.14 0.12 0.11 -0.07 47 211 3,339 -95
29OCT26 32.00 C 0.10 0.10 0.09 0.07 -0.07 48 102 5,723 +61
29OCT26 33.00 C 0.08 0.08 0.07 0.05 -0.05 49 22 1,659 -2
29OCT26 34.00 C 0.00 0.00 0.00 0.03 -0.04 50 0 828 0
29OCT26 35.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 2,538 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 1,290 0
29OCT26 37.00 C 0.03 0.03 0.03 0.01 -0.02 53 2 4,118 +2
29OCT26 38.00 C 0.02 0.02 0.02 0.01 -0.01 56 1 928 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 638 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 974 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 376 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 190 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 225 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 303 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 79 0 80 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 81 0 116 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 84 0 353 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 86 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 88 16 18 +16
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 94 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 16.39 -0.53 148 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 16.17 -0.46 150 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 15.92 -0.53 146 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 15.68 -0.45 144 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 15.43 -0.53 140 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 14.93 -0.46 133 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 14.44 -0.47 128 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 13.94 -0.46 121 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 13.44 -0.51 115 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 12.89 -0.52 102 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 12.45 -0.46 105 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 11.95 -0.47 100 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 11.46 -0.46 95 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 10.96 -0.50 90 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 10.47 -0.46 86 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 9.98 -0.46 83 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.50 -0.46 80 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.96 -0.51 72 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.48 -0.50 69 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.04 -0.46 69 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.52 -0.50 63 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.99 -0.55 57 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.52 -0.54 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.05 -0.54 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.59 -0.54 51 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 4.61 -0.61 44 0 3 0
27NOV26 22.00 C 0.00 0.00 0.00 3.81 -0.57 44 0 90 0
27NOV26 23.00 C 3.10 3.10 3.10 3.08 -0.53 43 2 281 0
27NOV26 24.00 C 2.57 2.57 2.36 2.43 -0.49 43 167 510 +103
27NOV26 25.00 C 1.90 1.90 1.85 1.90 -0.41 43 37 449 +7
27NOV26 26.00 C 1.50 1.50 1.40 1.47 -0.31 43 143 1,569 +79
27NOV26 27.00 C 1.14 1.18 1.09 1.12 -0.26 44 200 2,051 -86
27NOV26 28.00 C 0.90 0.90 0.82 0.86 -0.23 44 125 1,553 +102
27NOV26 29.00 C 0.68 0.68 0.66 0.65 -0.20 45 1,702 2,658 +1,493
27NOV26 30.00 C 0.60 0.60 0.48 0.50 -0.15 46 252 2,122 -13
27NOV26 31.00 C 0.47 0.47 0.37 0.38 -0.11 46 98 3,187 -89
27NOV26 32.00 C 0.30 0.30 0.29 0.29 -0.08 47 78 2,357 -60
27NOV26 33.00 C 0.25 0.25 0.25 0.22 -0.06 48 2 3,197 -2
27NOV26 34.00 C 0.19 0.19 0.19 0.17 -0.04 49 1 601 0
27NOV26 35.00 C 0.16 0.17 0.16 0.13 -0.03 49 40 1,687 -40
27NOV26 36.00 C 0.00 0.00 0.00 0.10 -0.02 50 0 5,143 0
27NOV26 37.00 C 0.12 0.12 0.12 0.08 -0.01 51 10 2,319 0
27NOV26 38.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 858 0
27NOV26 39.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 595 0
27NOV26 40.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 1,043 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 470 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 251 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 231 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 425 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 111 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 811 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 16.39 -0.55 115 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 16.17 -0.51 116 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 15.92 -0.53 113 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 15.68 -0.50 112 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 15.43 -0.53 109 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 14.93 -0.52 103 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 14.44 -0.52 99 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.94 -0.53 94 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 13.44 -0.53 89 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.89 -0.59 78 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 12.45 -0.54 81 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.95 -0.55 76 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.46 -0.55 73 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.96 -0.56 69 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.47 -0.56 66 0 20,148 0
30DEC26 15.50 C 0.00 0.00 0.00 9.98 -0.57 63 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.50 -0.57 61 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 9.00 -0.59 57 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.53 -0.59 56 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 8.06 -0.57 54 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 7.53 -0.64 49 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 7.07 -0.63 48 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 6.62 -0.63 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.18 -0.62 46 0 31 0
30DEC26 20.00 C 0.00 0.00 0.00 5.74 -0.63 45 0 199 0
30DEC26 21.00 C 0.00 0.00 0.00 4.91 -0.60 44 0 201 0
30DEC26 22.00 C 0.00 0.00 0.00 4.14 -0.65 43 0 958 0
30DEC26 23.00 C 3.40 3.40 3.40 3.56 -0.41 45 2 1,058 0
30DEC26 24.00 C 2.82 2.88 2.77 2.86 -0.44 42 311 4,423 +187
30DEC26 25.00 C 2.31 2.39 2.25 2.33 -0.38 42 609 4,846 +423
30DEC26 26.00 C 2.13 2.13 1.84 1.89 -0.33 42 404 2,947 +224
30DEC26 27.00 C 1.54 1.54 1.50 1.53 -0.28 43 38 7,483 +34
30DEC26 28.00 C 1.31 1.31 1.20 1.22 -0.25 43 217 8,511 +109
30DEC26 29.00 C 1.00 1.01 0.97 0.97 -0.25 43 511 12,166 +492
30DEC26 30.00 C 0.88 0.88 0.78 0.76 -0.23 43 171 10,178 -97
30DEC26 31.00 C 0.64 0.64 0.63 0.60 -0.20 43 36 3,019 -34
30DEC26 32.00 C 0.58 0.58 0.52 0.47 -0.17 43 81 5,277 -4
30DEC26 33.00 C 0.00 0.00 0.00 0.37 -0.14 44 0 22,202 0
30DEC26 34.00 C 0.36 0.37 0.36 0.28 -0.13 44 60 2,113 +32
30DEC26 35.00 C 0.31 0.31 0.31 0.22 -0.11 44 104 4,981 +1
30DEC26 36.00 C 0.27 0.27 0.27 0.17 -0.09 44 6 8,673 +6
30DEC26 37.00 C 0.25 0.25 0.23 0.13 -0.08 44 223 8,315 0
30DEC26 38.00 C 0.20 0.20 0.20 0.10 -0.07 44 22 5,848 0
30DEC26 39.00 C 0.00 0.00 0.00 0.08 -0.06 45 0 9,935 0
30DEC26 40.00 C 0.17 0.17 0.15 0.07 -0.04 46 83 3,893 +63
30DEC26 41.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 3,299 0
30DEC26 42.00 C 0.11 0.11 0.11 0.04 -0.04 46 100 2,460 +100
30DEC26 43.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 1,302 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 724 0
30DEC26 45.00 C 0.08 0.08 0.08 0.01 -0.03 43 32 10,099 -14
30DEC26 46.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 1,126 0
30DEC26 47.00 C 0.08 0.08 0.08 0.01 -0.01 46 7 470 +5
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 379 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 1 10,743 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,229 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 531 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,419 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 487 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 254 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7,425 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 16.46 -0.57 82 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 16.22 -0.57 81 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.98 -0.57 80 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 15.73 -0.58 78 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 15.49 -0.59 76 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 15.01 -0.56 74 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 14.52 -0.59 71 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 14.04 -0.59 68 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 13.57 -0.61 67 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 13.10 -0.57 65 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 12.61 -0.64 62 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 12.14 -0.62 61 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 11.68 -0.56 59 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 11.21 -0.58 58 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 10.68 -0.64 53 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 10.27 -0.58 54 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 9.82 -0.57 53 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 9.38 -0.55 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.88 -0.60 49 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 8.44 -0.61 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.05 -0.56 48 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 7.59 -0.59 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.18 -0.53 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.78 -0.54 45 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 6.39 -0.53 45 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 5.65 -0.50 44 0 290 0
30MAR27 22.00 C 0.00 0.00 0.00 4.95 -0.48 43 0 1,666 0
30MAR27 23.00 C 0.00 0.00 0.00 4.34 -0.43 43 0 1,295 0
30MAR27 24.00 C 3.73 3.73 3.73 3.77 -0.45 42 30 865 -6
30MAR27 25.00 C 0.00 0.00 0.00 3.27 -0.42 42 0 3,178 0
30MAR27 26.00 C 2.86 2.87 2.77 2.84 -0.36 42 51 9,245 +51
30MAR27 27.00 C 0.00 0.00 0.00 2.45 -0.34 42 0 3,744 0
30MAR27 28.00 C 2.12 2.14 2.12 2.11 -0.31 42 32 5,799 +2
30MAR27 29.00 C 1.83 1.83 1.81 1.83 -0.29 42 35 3,611 +5
30MAR27 30.00 C 1.68 1.68 1.55 1.59 -0.23 43 17 5,231 +17
30MAR27 31.00 C 1.38 1.38 1.38 1.37 -0.19 43 2 3,857 0
30MAR27 32.00 C 1.19 1.19 1.19 1.18 -0.16 43 1 15,663 0
30MAR27 33.00 C 1.10 1.10 1.02 1.01 -0.13 43 3 10,831 -1
30MAR27 34.00 C 0.00 0.00 0.00 0.87 -0.10 43 0 7,031 0
30MAR27 35.00 C 0.82 0.82 0.78 0.75 -0.08 44 5 4,719 +1
30MAR27 36.00 C 0.74 0.74 0.70 0.65 -0.05 44 7 937 0
30MAR27 37.00 C 0.00 0.00 0.00 0.56 -0.04 44 0 363 0
30MAR27 38.00 C 0.00 0.00 0.00 0.48 -0.03 44 0 1,252 0
30MAR27 39.00 C 0.00 0.00 0.00 0.42 -0.01 44 0 2,101 0
30MAR27 40.00 C 0.45 0.46 0.45 0.36 0.00 45 18 7,150 -8
30MAR27 41.00 C 0.00 0.00 0.00 0.31 0.00 45 0 895 0
30MAR27 42.00 C 0.00 0.00 0.00 0.27 +0.01 45 0 357 0
30MAR27 43.00 C 0.37 0.37 0.37 0.24 +0.02 45 1 508 +1
30MAR27 44.00 C 0.00 0.00 0.00 0.21 +0.02 46 0 619 0
30MAR27 45.00 C 0.00 0.00 0.00 0.18 +0.02 46 0 2,429 0
30MAR27 46.00 C 0.00 0.00 0.00 0.16 +0.03 46 0 313 0
30MAR27 47.00 C 0.00 0.00 0.00 0.14 +0.03 46 0 631 0
30MAR27 48.00 C 0.00 0.00 0.00 0.12 +0.02 46 0 298 0
30MAR27 49.00 C 0.00 0.00 0.00 0.11 +0.03 47 0 298 0
30MAR27 50.00 C 0.00 0.00 0.00 0.10 +0.03 47 0 2,389 0
30MAR27 52.50 C 0.00 0.00 0.00 0.07 +0.02 47 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.06 +0.03 49 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.04 +0.02 48 0 7 0
30MAR27 60.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 26 0
30MAR27 62.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
30MAR27 70.00 C 0.07 0.07 0.07 0.01 0.00 50 60 188 +60
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 146 0
29JUN27 9.00 C 0.00 0.00 0.00 16.51 -0.65 66 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 16.32 -0.59 69 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 16.10 -0.57 70 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 15.86 -0.57 68 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 15.56 -0.62 62 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 15.15 -0.57 65 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 14.62 -0.65 59 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 14.21 -0.62 61 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 13.74 -0.58 60 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 13.29 -0.61 59 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 12.83 -0.56 57 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 12.36 -0.57 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 11.92 -0.57 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 11.46 -0.58 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 11.03 -0.56 52 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 10.54 -0.61 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.11 -0.61 49 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 9.68 -0.61 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.26 -0.61 47 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 8.86 -0.60 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.46 -0.59 46 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 8.07 -0.59 46 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 7.69 -0.53 45 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 7.31 -0.57 45 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 6.96 -0.51 44 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 6.27 -0.49 44 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 5.63 -0.45 43 0 485 0
29JUN27 23.00 C 5.18 5.18 5.18 5.05 -0.41 43 30 257 +30
29JUN27 24.00 C 4.59 4.59 4.59 4.50 -0.40 42 30 629 +30
29JUN27 25.00 C 4.13 4.13 4.13 4.07 -0.29 43 30 1,012 +30
29JUN27 26.00 C 3.64 3.65 3.64 3.59 -0.39 42 90 2,286 +90
29JUN27 27.00 C 3.19 3.19 3.19 3.22 -0.39 42 30 1,040 +30
29JUN27 28.00 C 2.90 2.90 2.90 2.87 -0.34 42 30 7,026 +30
29JUN27 29.00 C 0.00 0.00 0.00 2.56 -0.29 42 0 1,653 0
29JUN27 30.00 C 0.00 0.00 0.00 2.27 -0.31 42 0 1,551 0
29JUN27 31.00 C 2.07 2.07 2.07 2.05 -0.26 43 1 1,017 0
29JUN27 32.00 C 1.87 1.87 1.87 1.84 -0.21 43 6 1,285 0
29JUN27 33.00 C 0.00 0.00 0.00 1.66 -0.17 43 0 1,515 0
29JUN27 34.00 C 0.00 0.00 0.00 1.49 -0.14 44 0 2,902 0
29JUN27 35.00 C 1.33 1.33 1.33 1.34 -0.11 44 3 382 0
29JUN27 36.00 C 1.21 1.21 1.21 1.20 -0.09 44 1 75 0
29JUN27 37.00 C 0.00 0.00 0.00 1.08 -0.07 44 0 284 0
29JUN27 38.00 C 0.00 0.00 0.00 0.98 -0.04 44 0 380 0
29JUN27 39.00 C 0.91 0.91 0.91 0.88 -0.03 45 1 429 0
29JUN27 40.00 C 0.00 0.00 0.00 0.80 -0.01 45 0 52 0
29JUN27 41.00 C 0.00 0.00 0.00 0.72 0.00 45 0 200 0
29JUN27 42.00 C 0.00 0.00 0.00 0.66 +0.02 45 0 145 0
29JUN27 43.00 C 0.00 0.00 0.00 0.60 +0.03 46 0 166 0
29JUN27 44.00 C 0.00 0.00 0.00 0.54 +0.04 46 0 54 0
29JUN27 45.00 C 0.00 0.00 0.00 0.50 +0.05 46 0 4,426 0
29JUN27 46.00 C 0.52 0.52 0.52 0.45 +0.05 46 4 135 -1
29JUN27 47.00 C 0.00 0.00 0.00 0.41 +0.05 46 0 245 0
29JUN27 48.00 C 0.00 0.00 0.00 0.38 +0.06 47 0 145 0
29JUN27 49.00 C 0.00 0.00 0.00 0.35 +0.07 47 0 135 0
29JUN27 50.00 C 0.42 0.42 0.42 0.32 +0.07 47 10 243 +10
29JUN27 52.50 C 0.00 0.00 0.00 0.26 +0.07 48 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.22 +0.08 48 0 152 0
29JUN27 57.50 C 0.00 0.00 0.00 0.18 +0.07 49 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.15 +0.06 49 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.13 +0.06 50 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.12 +0.07 51 0 104 0
29JUN27 67.50 C 0.00 0.00 0.00 0.10 +0.06 51 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 0.09 +0.06 52 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.08 +0.06 53 0 0 0
29JUN27 75.00 C 0.15 0.15 0.13 0.07 +0.06 53 46 146 +46
29JUN27 77.50 C 0.12 0.12 0.12 0.06 +0.05 53 2 215 +2
29SEP27 9.00 C 0.00 0.00 0.00 16.73 -0.58 68 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 16.50 -0.58 67 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 16.26 -0.59 66 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 16.03 -0.59 65 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 15.80 -0.59 64 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 15.35 -0.58 63 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 14.89 -0.57 61 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 14.43 -0.60 59 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 13.93 -0.65 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 13.55 -0.56 57 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 13.04 -0.62 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 12.60 -0.62 53 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 12.19 -0.60 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 11.75 -0.61 51 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 11.31 -0.62 50 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 10.88 -0.63 49 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 10.46 -0.62 48 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 10.05 -0.59 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 9.65 -0.59 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 9.26 -0.59 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.88 -0.59 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.52 -0.57 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.16 -0.57 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.81 -0.56 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.48 -0.54 44 0 13 0
29SEP27 21.00 C 0.00 0.00 0.00 6.85 -0.50 44 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.26 -0.45 44 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.70 -0.43 43 0 8 0
29SEP27 24.00 C 0.00 0.00 0.00 5.19 -0.44 43 0 30 0
29SEP27 25.00 C 4.77 4.77 4.77 4.58 -0.59 41 35 49 +35
29SEP27 26.00 C 4.30 4.30 4.30 4.30 -0.18 43 1 168 0
29SEP27 27.00 C 0.00 0.00 0.00 3.92 -0.36 43 0 90 0
29SEP27 28.00 C 0.00 0.00 0.00 3.57 -0.35 43 0 1,042 0
29SEP27 29.00 C 0.00 0.00 0.00 3.24 -0.34 43 0 50 0
29SEP27 30.00 C 2.98 2.98 2.95 2.94 -0.35 43 2 46 +1
29SEP27 31.00 C 0.00 0.00 0.00 2.67 -0.33 43 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 2.42 -0.31 43 0 13 0
29SEP27 33.00 C 2.28 2.28 2.28 2.19 -0.31 43 7 8 +3
29SEP27 34.00 C 2.09 2.09 2.09 1.99 -0.30 43 10 89 0
29SEP27 35.00 C 1.91 1.91 1.90 1.80 -0.29 43 5 20 +2
29SEP27 36.00 C 0.00 0.00 0.00 1.64 -0.27 43 0 393 0
29SEP27 37.00 C 0.00 0.00 0.00 1.48 -0.27 43 0 11 0
29SEP27 38.00 C 0.00 0.00 0.00 1.35 -0.25 43 0 115 0
29SEP27 39.00 C 1.39 1.39 1.39 1.22 -0.24 43 1 366 +1
29SEP27 40.00 C 1.38 1.38 1.38 1.11 -0.23 43 5 128 0
29SEP27 41.00 C 0.00 0.00 0.00 1.01 -0.22 43 0 381 0
29SEP27 42.00 C 0.00 0.00 0.00 0.92 -0.21 43 0 84 0
29SEP27 43.00 C 0.00 0.00 0.00 0.83 -0.21 43 0 134 0
29SEP27 44.00 C 0.00 0.00 0.00 0.76 -0.19 43 0 167 0
29SEP27 45.00 C 0.00 0.00 0.00 0.69 -0.19 43 0 190 0
29SEP27 46.00 C 0.00 0.00 0.00 0.63 -0.18 43 0 251 0
29SEP27 47.00 C 0.00 0.00 0.00 0.57 -0.17 43 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 0.52 -0.17 43 0 39 0
29SEP27 49.00 C 0.00 0.00 0.00 0.48 -0.15 43 0 201 0
29SEP27 50.00 C 0.69 0.69 0.68 0.43 -0.16 43 80 252 +80
29SEP27 52.50 C 0.00 0.00 0.00 0.35 -0.13 43 0 159 0
29SEP27 55.00 C 0.00 0.00 0.00 0.28 -0.12 43 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.22 -0.11 43 0 100 0
29SEP27 60.00 C 0.00 0.00 0.00 0.18 -0.10 43 0 47 0
29SEP27 62.50 C 0.00 0.00 0.00 0.15 -0.09 44 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.12 -0.08 44 0 51 0
29SEP27 67.50 C 0.00 0.00 0.00 0.10 -0.07 44 0 0 0
29SEP27 70.00 C 0.30 0.30 0.30 0.09 -0.06 45 6 102 -6
TOTAL CALL 20,825 664,043 -37,810
29SEP26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13,278 0
29SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,461 0
29SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 276 0
29SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,096 0
29SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,982 0
29SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13,457 0
29SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,081 0
29SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,019 0
29SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,495 0
29SEP26 24.00 P 0.02 0.03 0.01 0.00 -0.02 0 277 9,778 -70
29SEP26 25.00 P 0.10 0.15 0.01 0.00 -0.07 0 3,714 19,298 +1,431
29SEP26 26.00 P 0.50 0.95 0.50 0.80 +0.44 0 856 1 -9,206
29SEP26 27.00 P 1.85 1.91 1.65 1.80 +0.61 0 810 0 -10,732
29SEP26 28.00 P 2.68 2.95 2.66 2.80 +0.62 0 42 0 -7,231
29SEP26 29.00 P 3.80 3.88 3.65 3.80 +0.65 0 227 0 -5,558
29SEP26 30.00 P 4.50 4.88 4.50 4.80 +0.65 0 149 0 -4,721
29SEP26 31.00 P 5.64 5.64 5.64 5.80 +0.61 0 1 0 -3,519
29SEP26 32.00 P 6.70 6.72 6.70 6.80 +0.59 0 6 0 -1,907
29SEP26 33.00 P 7.80 7.80 7.80 7.80 +0.62 0 1 0 -1,800
29SEP26 34.00 P 0.00 0.00 0.00 8.80 +0.65 0 0 0 -1
29SEP26 35.00 P 9.85 9.85 9.85 9.80 +0.65 0 13 0 -1,325
29SEP26 36.00 P 0.00 0.00 0.00 10.80 +0.65 0 0 0 -201
29SEP26 37.00 P 11.75 11.75 11.75 11.80 +0.66 0 40 0 -411
29SEP26 38.00 P 12.70 12.70 12.70 12.80 +0.65 0 5 0 -2,304
29SEP26 39.00 P 0.00 0.00 0.00 13.80 +0.56 0 0 0 -7
29SEP26 40.00 P 14.86 14.86 14.86 14.80 +0.60 0 1 0 -11,235
29SEP26 41.00 P 0.00 0.00 0.00 15.80 +0.65 0 0 0 -31
29SEP26 42.00 P 0.00 0.00 0.00 16.80 +0.65 0 0 0 -29
29SEP26 43.00 P 0.00 0.00 0.00 17.80 +0.65 0 0 0 -286
29SEP26 44.00 P 0.00 0.00 0.00 18.80 +0.65 0 0 0 -368
29SEP26 45.00 P 0.00 0.00 0.00 19.80 +0.62 0 0 0 -1,377
29SEP26 46.00 P 0.00 0.00 0.00 20.80 +0.64 0 0 0 -45
29SEP26 47.00 P 0.00 0.00 0.00 21.80 +0.64 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 22.80 +0.64 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 23.80 +0.66 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 24.80 +0.65 0 0 0 -5,790
29SEP26 52.50 P 0.00 0.00 0.00 27.30 +0.62 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 29.80 +0.61 0 0 0 -31
29SEP26 57.50 P 0.00 0.00 0.00 32.30 +0.66 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 34.80 +0.60 0 0 0 -56
29SEP26 62.50 P 0.00 0.00 0.00 37.30 +0.58 0 0 0 -50
29SEP26 65.00 P 0.00 0.00 0.00 39.80 +0.65 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 42.30 +0.60 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 44.80 +0.66 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 47.30 +0.62 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 49.80 +0.45 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 52.30 +0.42 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 54.80 +0.66 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 57.30 +0.55 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 59.80 +0.29 0 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 23.00 P 0.02 0.02 0.01 0.02 +0.01 57 290 430 +240
02OCT26 23.50 P 0.02 0.02 0.02 0.03 +0.01 50 1 70 0
02OCT26 24.00 P 0.08 0.09 0.06 0.07 +0.03 48 182 137 +44
02OCT26 24.50 P 0.17 0.18 0.11 0.15 +0.07 45 296 290 +227
02OCT26 25.00 P 0.26 0.39 0.24 0.29 +0.11 42 242 318 +66
02OCT26 25.50 P 0.30 0.65 0.30 0.56 +0.24 43 77 567 -36
02OCT26 26.00 P 0.86 0.98 0.81 0.91 +0.34 42 233 1,043 +80
02OCT26 26.50 P 1.50 1.50 1.50 1.41 +0.51 56 47 398 -47
02OCT26 27.00 P 1.68 1.68 1.68 1.83 +0.54 50 2 299 0
02OCT26 27.50 P 0.00 0.00 0.00 2.31 +0.55 50 0 102 0
02OCT26 28.00 P 0.00 0.00 0.00 2.80 +0.60 0 0 100 0
02OCT26 28.50 P 0.00 0.00 0.00 3.30 +0.63 0 0 80 0
02OCT26 29.00 P 0.00 0.00 0.00 3.80 +0.64 0 0 1 0
02OCT26 29.50 P 0.00 0.00 0.00 4.30 +0.65 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 4.80 +0.65 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 5.30 +0.66 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 5.80 +0.61 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 6.30 +0.66 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 6.80 +0.59 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 7.30 +0.66 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 7.83 +0.65 150 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 8.30 +0.66 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 8.80 +0.65 0 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 9.30 +0.66 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 9.87 +0.72 201 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 10.30 +0.66 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 10.80 +0.65 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 11.30 +0.66 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 11.87 +0.73 227 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 12.37 +0.73 233 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 20.50 P 0.02 0.02 0.02 0.01 0.00 56 7 7 +7
09OCT26 21.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 8 0
09OCT26 21.50 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.05 +0.03 52 0 0 0
09OCT26 22.50 P 0.07 0.07 0.07 0.07 +0.04 49 7 17 +7
09OCT26 23.00 P 0.10 0.11 0.10 0.11 +0.05 47 61 127 +61
09OCT26 23.50 P 0.19 0.19 0.17 0.18 +0.08 46 452 457 +452
09OCT26 24.00 P 0.27 0.31 0.23 0.27 +0.10 44 209 186 +65
09OCT26 24.50 P 0.30 0.45 0.30 0.40 +0.13 42 95 105 +30
09OCT26 25.00 P 0.61 0.66 0.54 0.58 +0.17 41 306 407 +250
09OCT26 25.50 P 0.91 0.93 0.83 0.85 +0.25 41 74 135 +71
09OCT26 26.00 P 1.15 1.27 1.12 1.18 +0.34 42 211 412 +211
09OCT26 26.50 P 1.50 1.50 1.49 1.55 +0.41 43 32 32 +3
09OCT26 27.00 P 0.00 0.00 0.00 1.95 +0.45 43 0 30 0
09OCT26 27.50 P 2.32 2.32 2.32 2.37 +0.47 41 10 10 +10
09OCT26 28.00 P 2.34 2.34 2.34 2.90 +0.56 51 2 2 +2
09OCT26 28.50 P 0.00 0.00 0.00 3.37 +0.59 53 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 3.85 +0.64 54 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 4.33 +0.64 55 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 4.82 +0.65 56 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 5.31 +0.65 57 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 5.81 +0.62 61 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 6.30 +0.62 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 6.80 +0.59 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 7.30 +0.66 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 7.83 +0.65 85 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 8.30 +0.62 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 8.80 +0.65 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 9.30 +0.66 0 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 9.87 +0.72 112 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 10.30 +0.66 0 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 10.80 +0.65 0 0 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 0.00 137 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 0.00 130 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 59 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 16.00 P 0.01 0.01 0.01 0.01 0.00 66 30 50 +30
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 463 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 336 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 340 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 870 0
29OCT26 19.50 P 0.05 0.06 0.05 0.04 +0.02 49 112 741 +26
29OCT26 20.00 P 0.08 0.08 0.08 0.06 +0.03 48 19 1,259 +6
29OCT26 21.00 P 0.12 0.13 0.11 0.11 +0.04 46 114 6,639 -1
29OCT26 22.00 P 0.22 0.23 0.21 0.22 +0.07 44 1,589 4,356 +730
29OCT26 23.00 P 0.36 0.41 0.36 0.39 +0.09 43 1,690 9,235 +27
29OCT26 24.00 P 0.54 0.70 0.54 0.65 +0.16 41 992 4,889 +520
29OCT26 25.00 P 1.06 1.13 1.02 1.03 +0.20 40 4,371 10,164 +4,063
29OCT26 26.00 P 1.66 1.71 1.54 1.60 +0.30 40 837 9,103 +425
29OCT26 27.00 P 2.20 2.42 2.20 2.30 +0.37 41 364 5,335 +85
29OCT26 28.00 P 3.25 3.25 3.02 3.10 +0.44 42 16 4,068 +13
29OCT26 29.00 P 4.05 4.05 3.82 3.90 +0.41 38 59 3,602 +10
29OCT26 30.00 P 0.00 0.00 0.00 4.91 +0.55 45 0 513 0
29OCT26 31.00 P 5.83 5.87 5.83 5.86 +0.58 46 50 362 0
29OCT26 32.00 P 0.00 0.00 0.00 6.83 +0.61 48 0 593 0
29OCT26 33.00 P 0.00 0.00 0.00 7.83 +0.64 53 0 399 0
29OCT26 34.00 P 0.00 0.00 0.00 8.80 +0.63 0 0 14 0
29OCT26 35.00 P 0.00 0.00 0.00 9.87 +0.69 68 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.80 +0.62 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.87 +0.70 77 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.80 +0.62 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.80 +0.56 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 14.80 +0.60 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 15.80 +0.63 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 16.80 +0.63 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 17.80 +0.63 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 18.80 +0.63 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 19.80 +0.62 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 20.80 +0.63 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 21.80 +0.63 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 22.80 +0.63 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 23.80 +0.63 0 0 0 0
29OCT26 50.00 P 24.75 24.75 24.75 24.80 +0.65 0 2 0 0
29OCT26 52.50 P 0.00 0.00 0.00 27.30 +0.62 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 29.80 +0.61 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 32.30 +0.63 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 34.80 +0.60 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 37.30 +0.58 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 39.80 +0.63 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 42.30 +0.60 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 44.80 +0.63 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 47.30 +0.62 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 49.80 +0.45 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 52.30 +0.42 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 90 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 133 0
27NOV26 18.50 P 0.13 0.13 0.11 0.08 +0.02 46 31 99 -19
27NOV26 19.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 491 0
27NOV26 19.50 P 0.18 0.18 0.18 0.14 +0.03 45 81 417 0
27NOV26 20.00 P 0.21 0.22 0.21 0.19 +0.04 45 175 1,066 +94
27NOV26 21.00 P 0.30 0.36 0.30 0.32 +0.06 44 15 3,862 0
27NOV26 22.00 P 0.52 0.54 0.50 0.50 +0.07 43 180 1,934 +40
27NOV26 23.00 P 0.82 0.82 0.73 0.75 +0.10 42 2,191 7,897 +2,157
27NOV26 24.00 P 1.00 1.15 1.00 1.09 +0.15 42 690 3,800 +359
27NOV26 25.00 P 1.54 1.63 1.50 1.53 +0.21 41 474 4,275 +214
27NOV26 26.00 P 2.07 2.13 2.06 2.08 +0.25 41 10 4,110 +5
27NOV26 27.00 P 2.75 2.81 2.74 2.75 +0.33 42 45 2,218 -12
27NOV26 28.00 P 3.60 3.60 3.46 3.61 +0.50 46 99 2,012 +20
27NOV26 29.00 P 0.00 0.00 0.00 4.33 +0.48 45 0 1,465 0
27NOV26 30.00 P 0.00 0.00 0.00 5.17 +0.56 45 2 577 0
27NOV26 31.00 P 0.00 0.00 0.00 6.05 +0.59 45 0 170 0
27NOV26 32.00 P 0.00 0.00 0.00 6.96 +0.62 46 0 78 0
27NOV26 33.00 P 0.00 0.00 0.00 7.84 +0.59 41 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.87 +0.67 48 0 55 0
27NOV26 35.00 P 0.00 0.00 0.00 9.87 +0.67 51 0 25 0
27NOV26 36.00 P 0.00 0.00 0.00 10.82 +0.64 49 0 8 0
27NOV26 37.00 P 0.00 0.00 0.00 11.87 +0.70 58 0 0 0
27NOV26 38.00 P 12.80 12.80 12.80 12.80 +0.62 0 1 1 +1
27NOV26 39.00 P 0.00 0.00 0.00 13.80 +0.56 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 14.80 +0.60 0 0 37 0
27NOV26 41.00 P 0.00 0.00 0.00 15.80 +0.63 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 16.80 +0.63 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 17.80 +0.63 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 18.80 +0.63 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 19.80 +0.62 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 20.80 +0.63 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 21.80 +0.63 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 22.80 +0.63 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 23.80 +0.63 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 24.80 +0.65 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 27.30 +0.62 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 29.80 +0.61 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 32.30 +0.62 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 34.80 +0.60 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 37.30 +0.58 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 39.80 +0.62 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 42.30 +0.60 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 44.80 +0.62 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 47.30 +0.62 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 49.80 +0.45 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 52.30 +0.42 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 144 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 20,234 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 542 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 704 0
30DEC26 16.50 P 0.10 0.10 0.10 0.06 +0.02 46 10 330 0
30DEC26 17.00 P 0.13 0.13 0.13 0.08 +0.02 46 10 567 +10
30DEC26 17.50 P 0.00 0.00 0.00 0.11 +0.03 46 0 246 0
30DEC26 18.00 P 0.18 0.18 0.18 0.14 +0.03 45 50 592 0
30DEC26 18.50 P 0.00 0.00 0.00 0.18 +0.04 45 0 712 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 +0.05 44 0 1,508 0
30DEC26 19.50 P 0.00 0.00 0.00 0.30 +0.06 45 0 1,946 0
30DEC26 20.00 P 0.39 0.39 0.36 0.37 +0.07 44 112 3,427 +72
30DEC26 21.00 P 0.56 0.56 0.52 0.53 +0.07 43 25 4,491 +11
30DEC26 22.00 P 0.70 0.78 0.70 0.76 +0.09 42 6 4,591 -6
30DEC26 23.00 P 1.06 1.09 1.02 1.05 +0.13 41 1,639 20,073 +1,047
30DEC26 24.00 P 1.43 1.43 1.43 1.42 +0.17 41 1 8,965 0
30DEC26 25.00 P 1.80 1.97 1.80 1.88 +0.20 41 296 15,784 +48
30DEC26 26.00 P 2.51 2.51 2.46 2.43 +0.25 41 46 6,583 -31
30DEC26 27.00 P 2.80 3.16 2.80 3.07 +0.31 41 531 8,704 -501
30DEC26 28.00 P 3.88 3.88 3.88 3.75 +0.32 41 4 6,759 +2
30DEC26 29.00 P 4.60 4.60 4.60 4.43 +0.26 39 10 9,095 +10
30DEC26 30.00 P 5.00 5.00 5.00 5.41 +0.51 44 1 10,178 +1
30DEC26 31.00 P 0.00 0.00 0.00 6.26 +0.56 44 0 4,458 0
30DEC26 32.00 P 0.00 0.00 0.00 7.14 +0.59 45 0 6,804 0
30DEC26 33.00 P 0.00 0.00 0.00 8.04 +0.58 45 0 13,160 0
30DEC26 34.00 P 0.00 0.00 0.00 8.96 +0.63 45 0 1,178 0
30DEC26 35.00 P 0.00 0.00 0.00 9.95 +0.64 48 0 2,439 0
30DEC26 36.00 P 0.00 0.00 0.00 10.84 +0.59 44 0 6,868 0
30DEC26 37.00 P 0.00 0.00 0.00 11.87 +0.68 49 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 12.80 +0.62 0 0 4,419 0
30DEC26 39.00 P 0.00 0.00 0.00 13.80 +0.56 0 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 14.80 +0.60 0 0 1,032 0
30DEC26 41.00 P 0.00 0.00 0.00 15.80 +0.63 0 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 16.80 +0.63 0 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 17.80 +0.63 0 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 18.80 +0.63 0 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 19.80 +0.62 0 0 5,503 0
30DEC26 46.00 P 0.00 0.00 0.00 20.80 +0.63 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.80 +0.63 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.80 +0.63 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 23.80 +0.63 0 0 0 0
30DEC26 50.00 P 24.81 24.81 24.81 24.80 +0.65 0 56 90 0
30DEC26 52.50 P 0.00 0.00 0.00 27.30 +0.62 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 29.80 +0.61 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 32.30 +0.62 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 34.80 +0.60 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 37.30 +0.58 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 39.80 +0.62 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 42.30 +0.60 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 44.80 +0.62 0 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 47.30 +0.62 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 49.80 +0.45 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 52.30 +0.42 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 54.80 +0.66 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 9 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 5 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 0.00 43 0 4 0
30MAR27 14.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 10 0
30MAR27 15.00 P 0.21 0.21 0.21 0.09 0.00 42 5 7,098 0
30MAR27 15.50 P 0.24 0.24 0.24 0.11 -0.01 42 10 363 +10
30MAR27 16.00 P 0.00 0.00 0.00 0.15 0.00 42 0 653 0
30MAR27 16.50 P 0.00 0.00 0.00 0.19 0.00 42 0 945 0
30MAR27 17.00 P 0.00 0.00 0.00 0.24 0.00 42 0 685 0
30MAR27 17.50 P 0.00 0.00 0.00 0.30 0.00 42 0 322 0
30MAR27 18.00 P 0.00 0.00 0.00 0.37 +0.01 42 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.45 +0.01 42 0 3,109 0
30MAR27 19.00 P 0.63 0.63 0.63 0.55 +0.03 42 60 1,013 +60
30MAR27 19.50 P 0.71 0.71 0.71 0.65 +0.03 42 60 588 +60
30MAR27 20.00 P 0.00 0.00 0.00 0.77 +0.04 42 0 4,635 0
30MAR27 21.00 P 1.10 1.10 1.10 1.05 +0.07 42 1 5,617 0
30MAR27 22.00 P 1.36 1.36 1.35 1.35 +0.10 41 13 6,336 +10
30MAR27 23.00 P 1.74 1.76 1.74 1.71 +0.12 41 25 5,343 -23
30MAR27 24.00 P 0.00 0.00 0.00 2.12 +0.14 40 0 3,059 0
30MAR27 25.00 P 2.67 2.67 2.61 2.61 +0.19 40 25 6,607 +6
30MAR27 26.00 P 3.17 3.17 3.17 3.16 +0.22 40 1 12,790 +1
30MAR27 27.00 P 0.00 0.00 0.00 3.77 +0.27 40 0 15,330 0
30MAR27 28.00 P 4.44 4.48 4.44 4.41 +0.27 40 157 6,721 -157
30MAR27 29.00 P 5.15 5.20 5.15 5.18 +0.39 41 160 3,941 0
30MAR27 30.00 P 5.93 5.93 5.93 5.94 +0.52 42 75 6,483 0
30MAR27 31.00 P 0.00 0.00 0.00 6.75 +0.46 42 0 1,887 0
30MAR27 32.00 P 7.50 7.50 7.50 7.50 +0.64 41 1 1,012 0
30MAR27 33.00 P 0.00 0.00 0.00 8.40 +0.51 42 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 9.27 +0.70 42 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 10.19 +0.57 43 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 11.10 +0.60 43 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 12.01 +0.60 43 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 12.94 +0.62 43 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 13.88 +0.64 43 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 14.83 +0.63 42 0 44 0
30MAR27 41.00 P 0.00 0.00 0.00 15.85 +0.68 45 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 16.82 +0.65 44 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 17.81 +0.64 45 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 18.80 +0.63 0 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 19.80 +0.62 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 20.80 +0.63 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 21.80 +0.63 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 22.80 +0.63 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 23.80 +0.63 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 24.80 +0.65 0 0 0 -8
30MAR27 52.50 P 0.00 0.00 0.00 27.30 +0.62 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 29.80 +0.61 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 32.30 +0.62 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 34.80 +0.60 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 37.30 +0.58 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 39.80 +0.62 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 42.30 +0.60 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 44.80 +0.62 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 47.30 +0.62 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 49.80 +0.45 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 52.30 +0.42 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 +0.02 45 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 +0.03 45 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.09 +0.04 45 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.12 +0.06 45 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.14 +0.06 45 0 46 0
29JUN27 14.00 P 0.00 0.00 0.00 0.18 +0.07 44 0 1 0
29JUN27 14.50 P 0.00 0.00 0.00 0.22 +0.08 44 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.27 +0.09 44 0 93 0
29JUN27 15.50 P 0.00 0.00 0.00 0.33 +0.11 44 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.39 +0.11 44 0 6,171 0
29JUN27 16.50 P 0.00 0.00 0.00 0.47 +0.13 44 0 46 0
29JUN27 17.00 P 0.63 0.63 0.63 0.55 +0.14 44 100 500 +100
29JUN27 17.50 P 0.00 0.00 0.00 0.65 +0.15 44 0 681 0
29JUN27 18.00 P 0.80 0.80 0.80 0.75 +0.17 44 1 905 +1
29JUN27 18.50 P 0.88 0.88 0.88 0.86 +0.17 44 75 425 +75
29JUN27 19.00 P 0.99 0.99 0.99 0.97 +0.17 43 30 896 0
29JUN27 19.50 P 0.00 0.00 0.00 1.08 +0.15 43 0 501 0
29JUN27 20.00 P 1.19 1.26 1.19 1.21 +0.14 42 6 719 +3
29JUN27 21.00 P 1.51 1.52 1.50 1.50 +0.12 42 257 3,615 +197
29JUN27 22.00 P 1.85 1.87 1.83 1.85 +0.12 41 274 1,822 +196
29JUN27 23.00 P 2.22 2.26 2.20 2.24 +0.14 41 287 2,913 +266
29JUN27 24.00 P 0.00 0.00 0.00 2.68 +0.17 41 0 2,389 0
29JUN27 25.00 P 0.00 0.00 0.00 3.18 +0.22 41 0 2,788 0
29JUN27 26.00 P 0.00 0.00 0.00 3.71 +0.20 40 0 4,755 0
29JUN27 27.00 P 0.00 0.00 0.00 4.31 +0.22 40 0 1,302 0
29JUN27 28.00 P 5.03 5.03 5.03 4.98 +0.31 40 30 8,604 +30
29JUN27 29.00 P 5.63 5.63 5.63 5.72 +0.35 41 60 1,458 +60
29JUN27 30.00 P 6.42 6.42 6.42 6.49 +0.45 42 3 4,369 +3
29JUN27 31.00 P 0.00 0.00 0.00 7.22 +0.44 42 0 1,946 0
29JUN27 32.00 P 0.00 0.00 0.00 8.00 +0.46 42 0 511 0
29JUN27 33.00 P 0.00 0.00 0.00 8.82 +0.49 42 0 37 0
29JUN27 34.00 P 0.00 0.00 0.00 9.66 +0.51 42 0 32 0
29JUN27 35.00 P 0.00 0.00 0.00 10.51 +0.53 42 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 11.37 +0.54 42 0 312 0
29JUN27 37.00 P 0.00 0.00 0.00 12.26 +0.57 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.16 +0.58 42 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 14.07 +0.59 42 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 14.99 +0.60 42 0 37 0
29JUN27 41.00 P 0.00 0.00 0.00 15.92 +0.62 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.86 +0.64 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 17.93 +0.76 45 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 18.89 +0.68 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 19.86 +0.68 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 20.84 +0.67 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 21.82 +0.65 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 22.81 +0.64 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 23.80 +0.63 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 24.80 +0.65 0 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 27.30 +0.62 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 29.80 +0.61 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 32.30 +0.62 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 34.80 +0.60 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 37.30 +0.58 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 39.80 +0.62 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 42.30 +0.60 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 44.80 +0.62 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 47.30 +0.62 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 49.80 +0.45 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 52.30 +0.42 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 98 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.02 +0.01 41 0 41 0
29SEP27 10.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 31 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 36 0
29SEP27 11.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 0.06 +0.01 40 0 32 0
29SEP27 12.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 31 0
29SEP27 12.50 P 0.00 0.00 0.00 0.11 +0.02 41 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 10 0
29SEP27 13.50 P 0.00 0.00 0.00 0.18 +0.03 41 0 13 0
29SEP27 14.00 P 0.00 0.00 0.00 0.23 +0.03 41 0 52 0
29SEP27 14.50 P 0.46 0.46 0.46 0.28 +0.04 41 1 12 +1
29SEP27 15.00 P 0.00 0.00 0.00 0.35 +0.05 41 0 113 0
29SEP27 15.50 P 0.60 0.60 0.60 0.42 +0.06 41 1 131 +1
29SEP27 16.00 P 0.66 0.66 0.66 0.50 +0.06 41 1 4 +1
29SEP27 16.50 P 0.00 0.00 0.00 0.59 +0.07 41 0 100 0
29SEP27 17.00 P 0.00 0.00 0.00 0.70 +0.09 41 0 3 0
29SEP27 17.50 P 0.00 0.00 0.00 0.81 +0.09 41 0 102 0
29SEP27 18.00 P 0.00 0.00 0.00 0.92 +0.08 41 0 7 0
29SEP27 18.50 P 1.17 1.17 1.17 1.07 +0.12 42 5 345 +5
29SEP27 19.00 P 0.00 0.00 0.00 1.21 +0.11 42 0 160 0
29SEP27 19.50 P 0.00 0.00 0.00 1.36 +0.12 42 0 160 0
29SEP27 20.00 P 0.00 0.00 0.00 1.54 +0.15 42 0 296 0
29SEP27 21.00 P 1.85 1.85 1.85 1.89 +0.13 42 10 94 +10
29SEP27 22.00 P 0.00 0.00 0.00 2.24 +0.11 41 0 305 0
29SEP27 23.00 P 2.68 2.68 2.68 2.66 +0.15 41 1 286 0
29SEP27 24.00 P 3.15 3.16 3.15 3.12 +0.18 40 98 1,042 +98
29SEP27 25.00 P 3.66 3.66 3.66 3.63 +0.18 40 2 840 +2
29SEP27 26.00 P 4.19 4.19 4.19 4.19 +0.22 40 1 702 +1
29SEP27 27.00 P 0.00 0.00 0.00 4.79 +0.24 40 0 44 0
29SEP27 28.00 P 0.00 0.00 0.00 5.43 +0.26 40 0 1,031 0
29SEP27 29.00 P 0.00 0.00 0.00 6.12 +0.30 41 0 159 0
29SEP27 30.00 P 0.00 0.00 0.00 6.87 +0.39 41 0 119 0
29SEP27 31.00 P 0.00 0.00 0.00 7.57 +0.37 41 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 8.39 +0.44 42 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 9.18 +0.46 42 0 120 0
29SEP27 34.00 P 0.00 0.00 0.00 9.99 +0.48 42 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 10.81 +0.49 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.66 +0.51 42 0 39 0
29SEP27 37.00 P 0.00 0.00 0.00 12.52 +0.53 42 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 13.39 +0.54 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 14.28 +0.56 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 15.18 +0.57 42 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 16.09 +0.59 42 0 60 0
29SEP27 42.00 P 0.00 0.00 0.00 17.01 +0.60 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.94 +0.62 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.89 +0.65 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 19.86 +0.67 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 20.84 +0.67 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 21.83 +0.59 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 22.81 +0.60 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 23.80 +0.62 0 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 24.80 +0.63 0 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 27.30 +0.62 0 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 29.80 +0.61 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 32.30 +0.62 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 34.80 +0.60 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 37.30 +0.58 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 39.80 +0.62 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 42.30 +0.60 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 44.80 +0.62 0 0 0 0
TOTAL PUT 27,850 535,685 -54,652
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$ 241.400
29SEP26 142.50 C 0.00 0.00 0.00 98.90 -8.81 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 96.40 -8.81 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 93.90 -8.81 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 91.40 -8.81 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 88.90 -8.81 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 86.40 -8.81 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 83.90 -8.81 0 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 81.40 -8.81 0 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 78.90 -8.81 0 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 76.40 -8.81 0 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 73.90 -8.81 0 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 71.40 -8.81 0 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 68.90 -8.81 0 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 66.40 -8.81 0 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 63.90 -8.81 0 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 61.40 -8.81 0 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 58.90 -8.82 0 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 56.40 -8.82 0 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 53.90 -8.82 0 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 51.40 -8.82 0 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 48.90 -8.82 0 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 46.40 -8.82 0 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 43.90 -8.82 0 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 41.40 -8.82 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 36.40 -8.82 0 0 0 0
29SEP26 210.00 C 31.20 31.20 31.20 31.40 -8.83 0 1 0 -1
29SEP26 215.00 C 0.00 0.00 0.00 26.40 -8.85 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 21.40 -8.90 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 16.40 -9.05 0 0 0 0
29SEP26 230.00 C 11.00 11.60 11.00 11.40 -9.36 0 3 0 -103
29SEP26 235.00 C 0.00 0.00 0.00 6.40 -9.96 0 0 0 -100
29SEP26 240.00 C 2.43 3.64 1.34 1.40 -10.69 0 225 0 -1,306
29SEP26 245.00 C 4.38 6.20 0.22 0.00 -8.69 0 2,259 3,911 +211
29SEP26 250.00 C 3.49 4.50 0.10 0.00 -5.98 0 1,376 1,394 +483
29SEP26 255.00 C 2.49 3.05 0.52 0.00 -3.89 0 270 456 -117
29SEP26 260.00 C 1.30 1.30 0.25 0.00 -2.40 0 946 1,206 +406
29SEP26 265.00 C 0.50 0.50 0.36 0.00 -1.40 0 30 917 +20
29SEP26 270.00 C 0.00 0.00 0.00 0.00 -0.77 0 0 1,882 0
29SEP26 275.00 C 0.41 0.41 0.41 0.00 -0.40 0 50 2,303 0
29SEP26 280.00 C 0.10 0.10 0.10 0.00 -0.19 0 3 2,063 0
29SEP26 285.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 525 0
29SEP26 290.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 288 0
29SEP26 295.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 342 0
29SEP26 300.00 C 0.01 0.01 0.01 0.00 -0.01 0 25 4,685 -25
29SEP26 310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,342 0
29SEP26 320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,704 0
29SEP26 330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,380 0
29SEP26 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,152 0
29SEP26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,541 0
29SEP26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,611 0
29SEP26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,389 0
29SEP26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,914 0
29SEP26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 524 0
29SEP26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,259 0
29SEP26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
29SEP26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,061 0
29SEP26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 860 0
29SEP26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
29SEP26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,380 0
29SEP26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 377 0
29SEP26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,384 0
29SEP26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29SEP26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29SEP26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,145 0
29SEP26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29SEP26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
29SEP26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29SEP26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 41.48 - 82 0 0 -
02OCT26 202.50 C 0.00 0.00 0.00 39.01 - 84 0 0 -
02OCT26 205.00 C 0.00 0.00 0.00 36.54 - 83 0 0 -
02OCT26 207.50 C 0.00 0.00 0.00 34.09 - 83 0 0 -
02OCT26 210.00 C 0.00 0.00 0.00 31.67 - 83 0 0 -
02OCT26 212.50 C 0.00 0.00 0.00 29.27 - 83 0 0 -
02OCT26 215.00 C 0.00 0.00 0.00 26.92 - 83 0 0 -
02OCT26 217.50 C 0.00 0.00 0.00 24.62 - 83 0 0 -
02OCT26 220.00 C 0.00 0.00 0.00 22.37 - 83 0 0 -
02OCT26 222.50 C 0.00 0.00 0.00 20.20 - 83 0 0 -
02OCT26 225.00 C 0.00 0.00 0.00 18.12 -8.73 83 0 0 0
02OCT26 227.50 C 0.00 0.00 0.00 16.19 -8.56 84 0 0 0
02OCT26 230.00 C 0.00 0.00 0.00 14.28 -8.44 83 0 0 0
02OCT26 232.50 C 0.00 0.00 0.00 12.45 -8.33 82 0 0 0
02OCT26 235.00 C 0.00 0.00 0.00 10.77 -8.14 82 0 0 0
02OCT26 237.50 C 10.47 10.47 9.54 9.54 -7.09 85 7 22 +7
02OCT26 240.00 C 9.39 9.39 7.96 7.96 -7.05 82 4 4 +2
02OCT26 242.50 C 6.72 6.72 6.72 6.59 -6.89 81 10 12 +10
02OCT26 245.00 C 12.05 12.05 5.20 5.53 -6.52 81 8,702 6,126 +3,770
02OCT26 247.50 C 6.70 6.95 5.00 4.62 -6.11 81 330 157 +84
02OCT26 250.00 C 8.00 8.00 3.88 3.88 -5.62 83 151 9,624 +30
02OCT26 252.50 C 7.76 7.76 7.76 3.14 -5.23 82 1 24 +1
02OCT26 255.00 C 5.00 7.12 2.82 2.60 -4.74 83 223 167 +120
02OCT26 257.50 C 0.00 0.00 0.00 2.13 -4.28 84 0 3 0
02OCT26 260.00 C 2.69 2.69 1.79 1.69 -3.88 84 83 305 +5
02OCT26 262.50 C 1.76 1.76 1.76 1.33 -3.48 84 14 96 0
02OCT26 265.00 C 2.36 3.10 1.20 1.04 -3.17 84 60 66 +5
02OCT26 267.50 C 2.10 2.10 1.08 0.80 -2.74 84 78 187 +26
02OCT26 270.00 C 2.50 2.50 1.94 0.61 -2.41 83 65 1,175 +55
02OCT26 272.50 C 1.96 1.96 0.77 0.47 -2.13 84 548 658 +443
02OCT26 275.00 C 1.70 1.70 1.51 0.35 -1.91 83 170 186 +15
02OCT26 277.50 C 1.46 1.46 1.46 0.26 -1.66 83 15 42 0
02OCT26 280.00 C 0.88 0.88 0.88 0.19 -1.42 83 42 63 0
02OCT26 282.50 C 0.00 0.00 0.00 0.14 -1.20 83 0 65 0
02OCT26 285.00 C 0.00 0.00 0.00 0.10 -1.01 83 0 82 0
02OCT26 287.50 C 0.00 0.00 0.00 0.08 -0.83 84 0 50 0
02OCT26 290.00 C 0.00 0.00 0.00 0.06 -0.69 85 0 79 0
02OCT26 292.50 C 0.00 0.00 0.00 0.04 -0.57 84 0 50 0
02OCT26 295.00 C 0.63 0.69 0.63 0.03 -0.47 84 16 218 +10
02OCT26 297.50 C 0.00 0.00 0.00 0.02 -0.38 84 0 58 0
02OCT26 300.00 C 0.30 0.30 0.30 0.01 -0.31 81 4 10,265 -4
02OCT26 305.00 C 0.00 0.00 0.00 0.01 -0.20 87 0 3,056 0
02OCT26 310.00 C 0.00 0.00 0.00 0.01 -0.12 92 0 160 0
02OCT26 315.00 C 0.00 0.00 0.00 0.01 -0.07 98 0 653 0
02OCT26 320.00 C 0.00 0.00 0.00 0.01 -0.04 103 0 383 0
02OCT26 325.00 C 0.03 0.03 0.03 0.01 -0.02 108 1 6,358 -1
02OCT26 330.00 C 0.00 0.00 0.00 0.01 -0.01 113 0 84 0
02OCT26 335.00 C 0.00 0.00 0.00 0.01 0.00 118 0 237 0
02OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 123 0 130 0
02OCT26 345.00 C 0.00 0.00 0.00 0.01 0.00 128 0 47 0
02OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 132 0 3 0
02OCT26 355.00 C 0.00 0.00 0.00 0.01 0.00 137 0 3 0
02OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 141 0 23 0
02OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 146 0 34 0
02OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 150 0 4 0
02OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 159 0 5 0
02OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
02OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 167 0 16 0
02OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 171 0 50 0
02OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
02OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 179 0 110 0
09OCT26 200.00 C 0.00 0.00 0.00 42.80 - 84 0 0 -
09OCT26 202.50 C 0.00 0.00 0.00 40.57 - 84 0 0 -
09OCT26 205.00 C 0.00 0.00 0.00 38.39 - 84 0 0 -
09OCT26 207.50 C 0.00 0.00 0.00 36.25 - 84 0 0 -
09OCT26 210.00 C 0.00 0.00 0.00 34.16 - 84 0 0 -
09OCT26 212.50 C 0.00 0.00 0.00 32.13 - 84 0 0 -
09OCT26 215.00 C 0.00 0.00 0.00 30.15 - 84 0 0 -
09OCT26 217.50 C 0.00 0.00 0.00 28.24 - 84 0 0 -
09OCT26 220.00 C 0.00 0.00 0.00 26.39 - 84 0 0 -
09OCT26 222.50 C 0.00 0.00 0.00 24.61 - 84 0 0 -
09OCT26 225.00 C 0.00 0.00 0.00 22.90 -8.16 84 0 0 0
09OCT26 227.50 C 0.00 0.00 0.00 21.26 -8.03 84 0 0 0
09OCT26 230.00 C 0.00 0.00 0.00 19.70 -7.87 84 0 0 0
09OCT26 232.50 C 0.00 0.00 0.00 17.66 -8.25 80 0 0 0
09OCT26 235.00 C 0.00 0.00 0.00 16.29 -8.03 80 0 0 0
09OCT26 237.50 C 17.49 17.49 17.49 14.99 -7.12 81 15 15 +15
09OCT26 240.00 C 16.12 16.12 13.58 13.76 -6.93 81 19 19 +19
09OCT26 242.50 C 12.61 12.61 12.61 12.61 -6.72 81 40 240 +40
09OCT26 245.00 C 14.15 14.15 11.63 11.53 -6.50 82 126 451 +1
09OCT26 247.50 C 0.00 0.00 0.00 10.51 -6.28 82 0 0 0
09OCT26 250.00 C 13.49 14.00 10.00 9.57 -6.05 82 14 383 +5
09OCT26 252.50 C 0.00 0.00 0.00 8.69 -5.81 82 0 30 0
09OCT26 255.00 C 8.50 8.50 7.50 7.87 -5.58 82 4,115 1,050 -3,211
09OCT26 257.50 C 0.00 0.00 0.00 7.15 -5.30 82 0 0 0
09OCT26 260.00 C 0.00 0.00 0.00 6.52 -4.99 83 0 76 0
09OCT26 262.50 C 8.80 8.80 6.37 5.95 -4.68 84 61 65 +60
09OCT26 265.00 C 8.43 8.43 5.64 5.43 -4.36 84 67 64 +64
09OCT26 267.50 C 5.10 5.10 5.10 4.94 -4.08 85 60 60 +60
09OCT26 270.00 C 6.96 7.82 5.21 4.42 -3.87 85 155 156 +150
09OCT26 272.50 C 0.00 0.00 0.00 3.95 -3.66 85 0 0 0
09OCT26 275.00 C 4.50 4.50 4.03 3.52 -3.45 85 90 90 +90
09OCT26 277.50 C 4.12 4.12 3.69 3.13 -3.25 85 90 150 +90
09OCT26 280.00 C 0.00 0.00 0.00 2.78 -3.10 85 0 15 0
09OCT26 282.50 C 5.50 5.50 3.00 2.46 -2.97 85 20 60 0
09OCT26 285.00 C 4.67 4.67 4.67 2.18 -2.81 85 191 37 -153
09OCT26 287.50 C 0.00 0.00 0.00 1.92 -2.75 84 0 0 0
09OCT26 290.00 C 0.00 0.00 0.00 1.69 -2.58 84 0 0 0
09OCT26 292.50 C 2.85 2.85 2.85 1.49 -2.39 84 4 4 +4
09OCT26 295.00 C 0.00 0.00 0.00 1.31 -2.21 84 0 0 0
09OCT26 297.50 C 0.00 0.00 0.00 1.14 -2.05 84 0 0 0
09OCT26 300.00 C 3.00 3.00 2.30 1.00 -1.89 84 66 121 +40
09OCT26 305.00 C 0.00 0.00 0.00 0.76 -1.59 84 0 0 0
09OCT26 310.00 C 0.00 0.00 0.00 0.58 -1.33 84 0 40 0
09OCT26 315.00 C 0.00 0.00 0.00 0.42 -1.13 84 0 0 0
09OCT26 320.00 C 0.00 0.00 0.00 0.32 -0.93 84 0 0 0
09OCT26 325.00 C 0.00 0.00 0.00 0.23 -0.77 84 0 0 0
09OCT26 330.00 C 0.00 0.00 0.00 0.17 -0.63 84 0 0 0
09OCT26 335.00 C 0.00 0.00 0.00 0.13 -0.51 84 0 0 0
09OCT26 340.00 C 0.00 0.00 0.00 0.09 -0.41 83 0 0 0
09OCT26 345.00 C 0.00 0.00 0.00 0.07 -0.32 84 0 0 0
09OCT26 350.00 C 0.00 0.00 0.00 0.05 -0.25 84 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 99.60 -8.79 89 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 97.18 -8.78 89 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 94.77 -8.77 89 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 92.38 -8.76 90 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 90.00 -8.74 90 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 87.63 -8.74 89 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 85.28 -8.72 89 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 82.95 -8.70 89 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 79.01 -10.31 0 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 78.36 -8.65 89 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 76.09 -8.63 89 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 73.85 -8.60 89 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 70.17 -10.04 71 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 67.78 -10.21 70 0 0 0
29OCT26 177.50 C 73.65 73.65 73.65 65.84 -7.79 75 1 1 +1
29OCT26 180.00 C 0.00 0.00 0.00 63.66 -9.96 75 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 61.58 -9.90 77 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 59.19 -8.10 75 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 57.49 -7.78 79 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 55.30 -7.98 78 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 53.64 -7.68 80 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 51.54 -7.86 80 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 49.72 -7.79 81 0 25 0
29OCT26 200.00 C 0.00 0.00 0.00 49.42 -6.23 89 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 44.49 -9.16 83 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 42.47 -7.61 89 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 39.25 -7.41 89 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 36.20 -7.20 89 0 1 0
29OCT26 225.00 C 0.00 0.00 0.00 32.31 -7.99 85 0 1 0
29OCT26 230.00 C 0.00 0.00 0.00 29.68 -6.55 86 0 30 0
29OCT26 235.00 C 30.00 30.00 29.30 27.21 -6.32 86 5 126 +1
29OCT26 240.00 C 28.20 28.20 23.00 24.90 -6.08 87 109 294 +61
29OCT26 245.00 C 27.58 27.58 21.85 22.75 -5.83 87 46 394 +18
29OCT26 250.00 C 24.60 24.60 20.00 20.74 -5.58 87 198 401 +198
29OCT26 255.00 C 21.69 21.80 17.81 18.88 -5.33 87 1,050 1,192 +1,047
29OCT26 260.00 C 20.66 20.66 16.00 17.16 -5.07 88 92 1,897 +20
29OCT26 265.00 C 19.08 19.08 16.50 15.57 -4.82 88 336 1,931 0
29OCT26 270.00 C 18.51 18.51 13.73 14.11 -4.56 88 61 3,238 +10
29OCT26 275.00 C 16.78 16.78 16.78 13.00 -4.08 89 15 3,472 0
29OCT26 280.00 C 15.01 15.01 11.50 11.71 -3.90 89 18 1,195 -1
29OCT26 285.00 C 13.10 13.10 13.10 10.58 -3.66 89 20 758 0
29OCT26 290.00 C 13.00 13.00 11.80 9.77 -3.21 90 19 772 +14
29OCT26 295.00 C 11.50 11.50 11.00 8.96 -2.88 91 15 1,873 0
29OCT26 300.00 C 10.41 11.50 8.74 8.05 -2.70 91 128 4,632 +33
29OCT26 310.00 C 0.00 0.00 0.00 6.48 -2.88 90 0 4,044 0
29OCT26 320.00 C 6.00 6.00 6.00 5.20 -2.54 90 10 1,488 0
29OCT26 330.00 C 6.34 6.34 5.10 4.15 -2.19 90 547 1,336 +277
29OCT26 340.00 C 5.99 5.99 5.99 3.31 -1.86 90 80 1,641 +80
29OCT26 350.00 C 4.80 4.80 4.00 2.62 -1.59 90 149 2,887 -149
29OCT26 360.00 C 4.32 4.32 4.32 2.08 -1.34 90 100 690 0
29OCT26 370.00 C 3.99 3.99 3.99 1.64 -1.13 90 100 1,110 -66
29OCT26 380.00 C 3.30 3.48 3.15 1.29 -0.95 90 186 1,006 -30
29OCT26 390.00 C 3.08 3.08 3.08 1.02 -0.79 90 100 462 +100
29OCT26 400.00 C 2.90 2.90 2.66 0.80 -0.66 90 6 1,933 0
29OCT26 410.00 C 2.45 2.60 1.95 0.62 -0.55 90 50 5,272 -50
29OCT26 420.00 C 0.00 0.00 0.00 0.47 -0.47 89 0 1,152 0
29OCT26 430.00 C 2.00 2.00 2.00 0.37 -0.39 89 8 1,500 0
29OCT26 440.00 C 0.00 0.00 0.00 0.29 -0.32 89 0 578 0
29OCT26 450.00 C 0.00 0.00 0.00 0.23 -0.24 90 0 1,513 0
29OCT26 460.00 C 0.00 0.00 0.00 0.18 -0.20 90 0 344 0
29OCT26 470.00 C 0.00 0.00 0.00 0.14 -0.16 90 0 71 0
29OCT26 480.00 C 0.00 0.00 0.00 0.11 -0.13 90 0 466 0
29OCT26 490.00 C 0.00 0.00 0.00 0.08 -0.11 89 0 3,710 0
29OCT26 500.00 C 0.00 0.00 0.00 0.06 -0.09 89 0 443 0
29OCT26 510.00 C 0.00 0.00 0.00 0.05 -0.07 89 0 75 0
29OCT26 520.00 C 0.00 0.00 0.00 0.04 -0.06 90 0 125 0
29OCT26 530.00 C 0.00 0.00 0.00 0.03 -0.05 89 0 150 0
29OCT26 540.00 C 0.00 0.00 0.00 0.02 -0.04 88 0 285 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 -0.04 85 0 145 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 -0.03 87 0 15 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 -0.02 89 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 -0.01 90 0 60 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 92 0 45 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 95 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 101 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 102 0 153 0
27NOV26 142.50 C 0.00 0.00 0.00 99.83 -10.34 60 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 97.33 -10.58 58 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 94.79 -10.87 54 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 92.38 -11.06 55 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 90.00 -11.23 57 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 87.81 -11.24 61 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 85.75 -11.14 65 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 83.71 -11.04 68 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 81.69 -10.95 70 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 79.71 -10.85 72 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 77.75 -10.75 74 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 75.82 -10.64 75 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 73.92 -8.00 76 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 72.04 -7.96 77 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 70.20 -7.91 78 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 68.38 -7.86 78 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 66.60 -7.80 79 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 64.84 -7.75 80 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 63.12 -7.69 80 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 61.43 -7.63 81 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 59.77 -7.57 81 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 58.14 -7.50 82 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 56.54 -7.44 82 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 54.98 -7.36 82 0 1 0
27NOV26 205.00 C 0.00 0.00 0.00 51.94 -7.23 83 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 49.03 -7.08 83 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 46.24 -6.93 84 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 43.58 -6.77 84 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 41.04 -6.60 84 0 30 0
27NOV26 230.00 C 0.00 0.00 0.00 38.63 -6.43 85 0 47 0
27NOV26 235.00 C 37.67 37.67 37.67 36.33 -6.25 85 15 95 +15
27NOV26 240.00 C 35.12 35.49 32.29 34.14 -6.08 85 45 195 +15
27NOV26 245.00 C 32.01 32.01 32.01 32.07 -5.90 85 15 105 -15
27NOV26 250.00 C 35.82 35.82 28.06 30.10 -5.72 86 20 149 -11
27NOV26 255.00 C 30.41 30.41 29.25 28.24 -5.54 86 135 151 +106
27NOV26 260.00 C 27.55 28.83 27.55 26.48 -5.36 86 30 189 +30
27NOV26 265.00 C 25.98 25.98 25.98 24.81 -5.19 86 15 274 +15
27NOV26 270.00 C 0.00 0.00 0.00 23.24 -5.01 86 0 798 0
27NOV26 275.00 C 24.19 24.19 24.19 21.76 -4.83 86 30 304 +30
27NOV26 280.00 C 21.50 21.50 21.47 20.37 -4.65 86 20 271 +10
27NOV26 285.00 C 0.00 0.00 0.00 19.05 -4.48 86 0 420 0
27NOV26 290.00 C 0.00 0.00 0.00 17.82 -4.31 86 0 108 0
27NOV26 295.00 C 0.00 0.00 0.00 16.65 -4.79 87 0 147 0
27NOV26 300.00 C 16.00 16.00 16.00 15.56 -4.59 87 10 283 0
27NOV26 310.00 C 0.00 0.00 0.00 13.99 -3.78 88 0 377 0
27NOV26 320.00 C 0.00 0.00 0.00 12.19 -3.00 88 0 874 0
27NOV26 330.00 C 10.78 10.78 10.78 10.61 -3.17 88 6 1,214 0
27NOV26 340.00 C 0.00 0.00 0.00 9.23 -2.89 88 0 681 0
27NOV26 350.00 C 10.50 10.50 9.40 8.02 -2.55 88 60 397 -30
27NOV26 360.00 C 0.00 0.00 0.00 6.97 -2.39 88 0 98 0
27NOV26 370.00 C 0.00 0.00 0.00 6.05 -2.17 88 0 137 0
27NOV26 380.00 C 0.00 0.00 0.00 5.40 -1.81 89 0 691 0
27NOV26 390.00 C 0.00 0.00 0.00 4.55 -1.78 88 0 209 0
27NOV26 400.00 C 0.00 0.00 0.00 3.95 -1.60 88 0 409 0
27NOV26 410.00 C 4.86 4.86 4.86 3.42 -1.44 88 8 61 0
27NOV26 420.00 C 0.00 0.00 0.00 3.05 -1.21 89 0 342 0
27NOV26 430.00 C 0.00 0.00 0.00 2.57 -1.17 88 0 80 0
27NOV26 440.00 C 0.00 0.00 0.00 2.23 -1.05 88 0 47 0
27NOV26 450.00 C 0.00 0.00 0.00 1.93 -0.94 88 0 172 0
27NOV26 460.00 C 0.00 0.00 0.00 1.72 -0.80 88 0 108 0
27NOV26 470.00 C 0.00 0.00 0.00 1.45 -0.76 88 0 60 0
27NOV26 480.00 C 0.00 0.00 0.00 1.26 -0.67 88 0 15 0
27NOV26 490.00 C 2.72 2.72 2.72 1.12 -0.58 88 15 15 0
27NOV26 500.00 C 0.00 0.00 0.00 0.97 -0.56 88 0 128 0
27NOV26 510.00 C 0.00 0.00 0.00 0.84 -0.50 88 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 0.73 -0.41 88 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 0.62 -0.41 88 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 0.55 -0.36 88 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 0.47 -0.30 88 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 0.40 -0.28 88 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.35 -0.25 88 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.31 -0.22 88 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.27 -0.19 88 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 0.23 -0.18 88 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.20 -0.16 88 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 0.18 -0.13 88 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.15 -0.13 88 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.13 -0.12 88 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.12 -0.10 88 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 0.10 -0.09 88 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 101.04 -11.26 62 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 99.02 -11.14 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 97.02 -11.03 67 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 95.05 -10.91 69 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 93.11 -10.79 71 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 91.18 -7.87 72 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 89.29 -7.60 73 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 87.42 -7.49 74 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 85.57 -7.43 75 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 83.75 -7.37 76 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 81.96 -7.30 76 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 80.20 -7.23 77 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 78.46 -7.16 78 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 76.75 -7.09 78 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 75.07 -7.01 79 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 73.41 -6.95 79 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 71.78 -6.87 79 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 70.18 -6.80 80 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 68.61 -6.72 80 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 67.06 -6.64 80 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 65.54 -6.57 81 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 64.05 -6.49 81 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 62.59 -6.40 81 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 61.15 -6.32 81 0 7 0
30DEC26 205.00 C 0.00 0.00 0.00 58.35 -6.17 82 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 55.66 -6.01 82 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 53.08 -5.84 82 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 50.60 -5.67 83 0 569 0
30DEC26 225.00 C 0.00 0.00 0.00 48.22 -5.51 83 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 45.93 -5.35 83 0 90 0
30DEC26 235.00 C 0.00 0.00 0.00 43.74 -5.19 83 0 15 0
30DEC26 240.00 C 39.33 39.33 37.56 41.65 -5.02 83 105 3,249 +16
30DEC26 245.00 C 38.89 39.77 35.64 39.64 -4.87 84 139 790 +139
30DEC26 250.00 C 36.37 37.81 33.83 37.72 -4.71 84 149 771 +149
30DEC26 255.00 C 33.91 35.95 32.13 35.89 -4.56 84 167 2,281 0
30DEC26 260.00 C 32.23 33.83 30.73 34.14 -4.40 84 95 1,165 +95
30DEC26 265.00 C 32.80 32.80 30.46 32.47 -4.25 84 119 2,545 +2
30DEC26 270.00 C 31.87 31.87 29.10 30.87 -4.11 84 69 1,228 0
30DEC26 275.00 C 30.32 30.39 27.68 29.35 -3.96 84 101 837 +75
30DEC26 280.00 C 28.86 28.92 27.78 27.90 -3.82 84 84 689 +30
30DEC26 285.00 C 28.33 28.33 26.17 26.52 -3.68 84 223 753 +203
30DEC26 290.00 C 0.00 0.00 0.00 25.20 -3.55 85 0 998 0
30DEC26 295.00 C 0.00 0.00 0.00 23.95 -3.41 85 0 129 0
30DEC26 300.00 C 0.00 0.00 0.00 22.75 -3.29 85 0 149 0
30DEC26 310.00 C 0.00 0.00 0.00 20.53 -3.05 85 0 851 0
30DEC26 320.00 C 0.00 0.00 0.00 18.52 -2.82 85 0 1,543 0
30DEC26 330.00 C 17.00 17.00 16.60 16.71 -2.60 85 3 971 0
30DEC26 340.00 C 15.00 15.33 15.00 15.07 -2.94 85 18 1,330 +6
30DEC26 350.00 C 0.00 0.00 0.00 13.59 -2.69 85 0 1,508 0
30DEC26 360.00 C 0.00 0.00 0.00 12.25 -2.48 85 0 480 0
30DEC26 370.00 C 0.00 0.00 0.00 11.12 -1.80 85 0 403 0
30DEC26 380.00 C 0.00 0.00 0.00 10.23 -1.81 86 0 1,101 0
30DEC26 390.00 C 0.00 0.00 0.00 9.43 -1.46 87 0 211 0
30DEC26 400.00 C 0.00 0.00 0.00 8.60 -1.27 87 0 496 0
30DEC26 410.00 C 0.00 0.00 0.00 7.76 -1.38 87 0 169 0
30DEC26 420.00 C 0.00 0.00 0.00 7.00 -1.30 87 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 6.32 -1.18 87 0 98 0
30DEC26 440.00 C 6.08 6.08 6.08 5.70 -1.09 87 15 16 +1
30DEC26 450.00 C 0.00 0.00 0.00 5.15 -0.99 87 0 0 0
30DEC26 460.00 C 5.32 5.32 5.32 4.65 -0.91 87 15 96 +9
30DEC26 470.00 C 5.20 5.20 5.20 4.20 -0.69 87 1 190 +1
30DEC26 480.00 C 0.00 0.00 0.00 3.80 -0.63 87 0 1,350 0
30DEC26 490.00 C 0.00 0.00 0.00 3.43 -0.58 87 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 3.10 -0.64 87 0 82 0
30DEC26 510.00 C 0.00 0.00 0.00 2.81 -0.58 87 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 2.54 -0.54 87 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 2.30 -0.49 87 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 2.08 -0.45 87 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 1.89 -0.41 87 0 4 0
30DEC26 560.00 C 0.00 0.00 0.00 1.71 -0.37 87 0 25 0
30DEC26 570.00 C 0.00 0.00 0.00 1.55 -0.34 87 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 1.40 -0.32 87 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 1.27 -0.29 87 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 1.16 -0.26 87 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 1.05 -0.24 87 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 0.95 -0.23 86 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 0.87 -0.17 87 0 30 0
30DEC26 640.00 C 0.00 0.00 0.00 0.79 -0.16 87 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 0.70 -0.16 86 0 75 0
30DEC26 660.00 C 0.00 0.00 0.00 0.63 -0.16 86 0 1,410 0
30MAR27 142.50 C 0.00 0.00 0.00 111.74 -7.75 84 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 109.96 -7.69 84 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 108.20 -7.65 84 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 106.47 -7.59 84 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 104.76 -7.54 84 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 103.08 -7.48 84 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 101.42 -7.43 84 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 99.79 -7.36 84 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 98.17 -7.31 84 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 96.58 -7.26 84 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 95.02 -7.19 84 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 93.48 -7.13 84 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 91.96 -7.07 84 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 90.46 -7.02 84 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 88.99 -6.95 84 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 87.53 -6.90 84 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 86.10 -6.84 84 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 84.70 -6.78 84 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 83.31 -6.72 84 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 81.95 -6.65 84 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 80.60 -6.60 84 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 79.28 -6.54 84 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 77.98 -6.48 84 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 76.70 -6.42 84 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 74.20 -6.29 84 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 69.63 -8.32 81 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 67.36 -5.87 81 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 65.16 -5.75 81 0 16 0
30MAR27 225.00 C 0.00 0.00 0.00 63.04 -5.63 81 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 60.98 -5.52 81 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 59.00 -5.40 82 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 57.07 -5.29 82 0 178 0
30MAR27 245.00 C 0.00 0.00 0.00 55.22 -5.17 82 0 337 0
30MAR27 250.00 C 0.00 0.00 0.00 53.42 -5.06 82 0 558 0
30MAR27 255.00 C 0.00 0.00 0.00 51.68 -4.96 82 0 944 0
30MAR27 260.00 C 0.00 0.00 0.00 50.01 -4.84 82 0 1,040 0
30MAR27 265.00 C 0.00 0.00 0.00 48.39 -4.73 82 0 1,762 0
30MAR27 270.00 C 42.40 42.40 39.97 46.82 -4.63 82 30 141 0
30MAR27 275.00 C 41.01 41.01 38.64 45.31 -4.52 82 51 109 +6
30MAR27 280.00 C 39.68 39.68 38.10 43.84 -4.43 82 39 211 0
30MAR27 285.00 C 38.50 38.50 37.13 42.43 -4.32 82 43 117 +33
30MAR27 290.00 C 37.27 37.27 36.49 41.07 -4.22 83 45 1,111 +45
30MAR27 295.00 C 0.00 0.00 0.00 39.75 -4.12 83 0 1,045 0
30MAR27 300.00 C 0.00 0.00 0.00 38.48 -4.02 83 0 626 0
30MAR27 310.00 C 0.00 0.00 0.00 36.06 -3.84 83 0 1,750 0
30MAR27 320.00 C 30.68 31.22 30.00 33.80 -3.66 83 49 6,137 +49
30MAR27 330.00 C 28.87 29.39 28.87 31.69 -3.49 83 27 3,817 +12
30MAR27 340.00 C 27.20 27.20 27.20 29.72 -3.33 83 19 1,750 +4
30MAR27 350.00 C 0.00 0.00 0.00 27.89 -3.17 83 0 1,487 0
30MAR27 360.00 C 24.75 24.75 24.39 26.17 -3.02 83 15 823 +10
30MAR27 370.00 C 23.43 23.43 23.09 24.57 -2.88 83 13 706 +13
30MAR27 380.00 C 21.89 21.89 20.76 23.08 -2.73 83 21 4,595 0
30MAR27 390.00 C 20.74 20.74 19.99 21.68 -2.61 83 16 1,561 +16
30MAR27 400.00 C 19.68 19.68 18.80 20.38 -2.48 83 49 95 +36
30MAR27 410.00 C 0.00 0.00 0.00 19.16 -2.36 83 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 18.02 -2.24 83 0 55 0
30MAR27 430.00 C 0.00 0.00 0.00 16.95 -2.14 83 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 15.95 -2.04 84 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 15.02 -1.93 84 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 14.14 -1.85 84 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 13.32 -1.76 84 0 38 0
30MAR27 480.00 C 0.00 0.00 0.00 12.56 -1.67 84 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 11.87 -1.56 84 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 11.27 -1.41 84 0 60 0
30MAR27 510.00 C 0.00 0.00 0.00 10.78 -1.22 84 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 10.36 -1.12 85 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 9.87 -1.13 85 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 9.41 -1.13 85 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 8.89 -1.13 85 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 8.40 -1.20 85 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 7.94 -1.15 85 0 76 0
30MAR27 580.00 C 0.00 0.00 0.00 7.51 -1.09 85 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 7.11 -1.03 85 0 0 0
30MAR27 600.00 C 8.33 8.33 8.33 6.72 -0.99 85 3 33 +3
30MAR27 610.00 C 0.00 0.00 0.00 6.37 -0.94 85 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 6.03 -0.90 85 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 5.71 -0.86 85 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 5.41 -0.82 85 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 5.13 -0.78 85 0 3 0
30MAR27 660.00 C 0.00 0.00 0.00 4.86 -0.74 85 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 118.05 -7.58 82 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 116.44 -7.54 82 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 114.86 -7.49 82 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 113.30 -7.44 82 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 111.76 -7.39 82 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 110.25 -7.33 82 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 108.75 -7.29 82 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 107.27 -7.24 82 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 105.82 -7.19 82 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 104.39 -7.13 82 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 101.59 -8.47 80 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 101.58 -7.03 82 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 98.86 -8.33 80 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 98.85 -6.93 82 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 96.21 -8.19 80 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 96.20 -6.83 82 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 94.90 -6.78 82 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 93.63 -6.72 82 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 92.37 -6.67 82 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 91.13 -6.62 82 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 89.90 -6.57 82 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 88.70 -6.52 82 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 87.51 -6.47 82 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 86.34 -6.41 82 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 84.05 -6.31 82 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 79.37 -8.66 79 0 30 0
29JUN27 215.00 C 0.00 0.00 0.00 77.27 -8.50 79 0 30 0
29JUN27 220.00 C 68.44 68.44 68.44 75.24 -6.21 79 15 15 0
29JUN27 225.00 C 0.00 0.00 0.00 73.26 -8.18 79 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 71.35 -6.00 79 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 69.48 -7.86 79 0 15 0
29JUN27 240.00 C 0.00 0.00 0.00 67.68 -7.70 79 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 65.92 -5.35 79 0 78 0
29JUN27 250.00 C 0.00 0.00 0.00 64.22 -5.26 79 0 4 0
29JUN27 255.00 C 0.00 0.00 0.00 62.56 -5.17 80 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 60.96 -5.07 80 0 60 0
29JUN27 265.00 C 0.00 0.00 0.00 59.40 -4.98 80 0 120 0
29JUN27 270.00 C 0.00 0.00 0.00 57.88 -4.90 80 0 55 0
29JUN27 275.00 C 0.00 0.00 0.00 56.41 -4.81 80 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 54.98 -4.73 80 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 53.59 -4.65 80 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 52.24 -4.56 80 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 50.93 -4.48 80 0 110 0
29JUN27 300.00 C 0.00 0.00 0.00 49.66 -4.40 80 0 845 0
29JUN27 310.00 C 0.00 0.00 0.00 47.22 -4.25 80 0 713 0
29JUN27 320.00 C 0.00 0.00 0.00 44.92 -4.09 80 0 2,235 0
29JUN27 330.00 C 0.00 0.00 0.00 42.75 -3.94 80 0 16,176 0
29JUN27 340.00 C 0.00 0.00 0.00 40.70 -3.80 80 0 235 0
29JUN27 350.00 C 0.00 0.00 0.00 38.76 -3.66 81 0 641 0
29JUN27 360.00 C 0.00 0.00 0.00 36.92 -3.53 81 0 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 35.19 -3.40 81 0 2,337 0
29JUN27 380.00 C 0.00 0.00 0.00 33.55 -3.28 81 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 32.00 -3.16 81 0 2,548 0
29JUN27 400.00 C 0.00 0.00 0.00 30.53 -3.04 81 0 392 0
29JUN27 410.00 C 0.00 0.00 0.00 29.13 -2.94 81 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 27.82 -2.83 81 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 26.56 -2.73 81 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 25.38 -2.63 81 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 24.26 -2.53 81 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 23.19 -2.44 81 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 22.18 -2.35 81 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 21.21 -2.28 81 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 20.30 -2.19 81 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 19.43 -2.79 81 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 18.61 -2.04 81 0 0 0
29JUN27 520.00 C 15.75 15.75 15.75 17.82 -2.59 81 15 15 +15
29JUN27 530.00 C 0.00 0.00 0.00 17.08 -2.49 81 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 16.37 -1.83 81 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 15.69 -2.31 81 0 0 0
29JUN27 560.00 C 14.11 14.11 14.11 15.05 -1.71 81 15 15 +15
29JUN27 570.00 C 0.00 0.00 0.00 14.44 -1.65 81 0 0 0
29JUN27 580.00 C 13.21 13.21 13.21 13.85 -1.59 81 15 15 +15
29JUN27 590.00 C 0.00 0.00 0.00 13.36 -1.47 81 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 12.98 -1.71 82 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 12.56 -1.56 82 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 12.17 -1.40 82 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 11.86 -1.11 82 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 11.44 -1.15 82 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 11.10 -0.97 83 0 30 0
29JUN27 660.00 C 11.00 11.00 11.00 10.67 -0.94 83 13 73 +13
29SEP27 142.50 C 0.00 0.00 0.00 124.12 -7.56 81 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 122.66 -7.51 81 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 121.21 -7.47 81 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 119.79 -7.43 81 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 118.38 -7.39 81 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 117.00 -7.34 81 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 115.63 -7.30 81 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 114.28 -7.25 81 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 112.95 -7.21 81 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 111.64 -7.16 81 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 110.34 -7.12 81 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 109.06 -7.08 81 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 107.80 -7.04 81 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 106.56 -6.99 81 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 105.34 -6.94 81 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 104.13 -6.90 81 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 102.93 -6.86 81 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 101.76 -6.81 81 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 100.60 -6.77 81 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 99.45 -6.73 81 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 98.32 -6.69 81 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 97.21 -6.64 81 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 96.11 -6.60 81 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 95.03 -6.55 81 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 90.12 -9.25 78 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 88.11 -6.19 78 0 15 0
29SEP27 215.00 C 0.00 0.00 0.00 86.16 -6.11 78 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 84.26 -6.02 78 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 82.41 -5.94 78 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 80.61 -5.86 78 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 78.86 -5.78 78 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 77.15 -5.70 78 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 75.49 -5.62 79 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 73.87 -5.55 79 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 72.30 -5.46 79 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 70.76 -5.39 79 0 50 0
29SEP27 265.00 C 0.00 0.00 0.00 69.27 -5.31 79 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 67.81 -5.24 79 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 66.39 -5.17 79 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 65.01 -5.09 79 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 63.66 -5.02 79 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 62.35 -4.95 79 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 61.07 -4.88 79 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 59.82 -4.81 79 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 57.42 -4.67 79 0 82 0
29SEP27 320.00 C 0.00 0.00 0.00 55.13 -4.54 79 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 52.96 -4.41 80 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 50.89 -4.29 80 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 48.92 -4.16 80 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 47.04 -4.05 80 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 45.25 -3.94 80 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 43.54 -3.83 80 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 41.92 -3.72 80 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 40.36 -3.62 80 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 38.88 -3.52 80 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 37.47 -3.41 80 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 36.11 -3.32 80 0 0 0
29SEP27 440.00 C 33.50 33.50 33.50 34.82 -3.23 80 1 1 +1
29SEP27 450.00 C 0.00 0.00 0.00 33.58 -3.14 80 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 32.40 -3.06 80 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 31.27 -2.97 80 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 30.19 -3.91 80 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 29.15 -2.81 80 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 29.03 -1.86 81 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 27.20 -2.66 80 0 15 0
29SEP27 520.00 C 0.00 0.00 0.00 26.29 -2.59 80 0 30 0
29SEP27 530.00 C 0.00 0.00 0.00 26.20 -1.74 81 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 25.34 -1.69 81 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 24.50 -1.66 81 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 23.71 -1.61 81 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 22.94 -1.58 81 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 22.21 -2.27 81 0 1 0
29SEP27 590.00 C 0.00 0.00 0.00 21.50 -1.50 81 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 20.82 -1.47 81 0 1 0
29SEP27 610.00 C 0.00 0.00 0.00 20.17 -1.43 81 0 15 0
29SEP27 620.00 C 0.00 0.00 0.00 19.54 -1.40 81 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 18.93 -1.37 81 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 18.35 -1.34 81 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 17.79 -1.35 81 0 30 0
29SEP27 660.00 C 0.00 0.00 0.00 17.25 -1.28 81 0 15 0
TOTAL CALL 26,515 259,674 +4,061
29SEP26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
29SEP26 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29SEP26 185.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29SEP26 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
29SEP26 190.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29SEP26 192.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29SEP26 195.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 197.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29SEP26 200.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,871 0
29SEP26 205.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29SEP26 210.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 207 0
29SEP26 220.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 1,000 0
29SEP26 225.00 P 0.00 0.00 0.00 0.00 -0.24 0 0 551 0
29SEP26 230.00 P 0.40 0.40 0.40 0.00 -0.56 0 15 972 0
29SEP26 235.00 P 1.38 1.40 0.24 0.00 -1.18 0 630 501 +110
29SEP26 240.00 P 1.32 2.32 0.27 0.00 -2.24 0 4,279 2,137 +448
29SEP26 245.00 P 4.00 5.48 1.10 3.60 -0.26 0 2,812 0 -4,160
29SEP26 250.00 P 5.83 9.53 3.00 8.60 +2.49 0 2,061 0 -1,700
29SEP26 255.00 P 8.50 13.00 6.76 13.60 +4.53 0 75 0 -485
29SEP26 260.00 P 16.03 19.41 13.79 18.60 +5.98 0 331 0 -860
29SEP26 265.00 P 14.99 21.80 14.99 23.60 +7.26 0 24 0 -998
29SEP26 270.00 P 21.40 24.00 21.40 28.60 +8.03 0 467 0 -1,498
29SEP26 275.00 P 27.00 27.00 27.00 33.60 +8.41 0 15 0 -584
29SEP26 280.00 P 33.56 38.60 33.56 38.60 +8.62 0 10 0 -2,005
29SEP26 285.00 P 41.80 41.80 41.80 43.60 +7.68 0 4 0 -1,483
29SEP26 290.00 P 43.53 43.53 43.53 48.60 +8.77 0 2 0 -1,169
29SEP26 295.00 P 50.00 53.20 50.00 53.60 +8.79 0 97 0 -794
29SEP26 300.00 P 50.00 60.00 49.00 58.60 +7.31 0 40 0 -4,858
29SEP26 310.00 P 0.00 0.00 0.00 68.60 +7.01 0 0 0 -1,436
29SEP26 320.00 P 0.00 0.00 0.00 78.60 +6.71 0 0 0 -952
29SEP26 330.00 P 0.00 0.00 0.00 88.60 +6.41 0 0 0 -1,182
29SEP26 340.00 P 0.00 0.00 0.00 98.60 +6.31 0 0 0 -767
29SEP26 350.00 P 102.30 108.60 102.30 108.60 +6.39 0 9 0 -1,532
29SEP26 360.00 P 119.60 119.60 119.60 118.60 +6.31 0 10 0 -645
29SEP26 370.00 P 0.00 0.00 0.00 128.60 +5.92 0 0 0 -8,193
29SEP26 380.00 P 0.00 0.00 0.00 138.60 +5.92 0 0 0 -8,574
29SEP26 390.00 P 0.00 0.00 0.00 148.60 +6.36 0 0 0 -1,277
29SEP26 400.00 P 0.00 0.00 0.00 158.60 +6.34 0 0 0 -105
29SEP26 410.00 P 0.00 0.00 0.00 168.60 +8.80 0 0 0 -16
29SEP26 420.00 P 0.00 0.00 0.00 178.60 +6.34 0 0 0 -17
29SEP26 430.00 P 0.00 0.00 0.00 188.60 +8.80 0 0 0 -607
29SEP26 440.00 P 0.00 0.00 0.00 198.60 +6.35 0 0 0 -285
29SEP26 450.00 P 0.00 0.00 0.00 208.60 +8.80 0 0 0 -1,373
29SEP26 460.00 P 0.00 0.00 0.00 218.60 +8.80 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 228.60 +8.80 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 238.60 +8.80 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 248.60 +8.80 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 258.60 +8.80 0 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 268.60 +8.80 0 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 278.60 +8.80 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 288.60 +8.80 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 298.60 +8.80 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 308.60 +6.37 0 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 318.60 +8.80 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 328.60 +8.80 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 338.60 +8.80 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 348.60 +8.80 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 358.60 +8.80 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 368.60 +8.80 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 378.60 +8.80 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 388.60 +6.39 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 398.60 +6.39 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 408.60 +6.40 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 418.60 +6.40 0 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 0.04 - 85 0 0 -
02OCT26 202.50 P 0.00 0.00 0.00 0.06 - 84 0 0 -
02OCT26 205.00 P 0.00 0.00 0.00 0.09 - 83 0 0 -
02OCT26 207.50 P 0.00 0.00 0.00 0.14 - 83 0 0 -
02OCT26 210.00 P 0.50 0.50 0.50 0.22 - 83 15 15 -
02OCT26 212.50 P 0.00 0.00 0.00 0.33 - 83 0 0 -
02OCT26 215.00 P 0.81 0.81 0.81 0.48 - 83 20 20 -
02OCT26 217.50 P 0.00 0.00 0.00 0.68 - 84 0 0 -
02OCT26 220.00 P 0.00 0.00 0.00 0.94 - 84 0 0 -
02OCT26 222.50 P 0.00 0.00 0.00 1.29 - 84 0 0 -
02OCT26 225.00 P 2.11 2.11 2.11 1.72 +0.09 84 20 459 +6
02OCT26 227.50 P 0.00 0.00 0.00 2.24 +0.22 84 0 65 0
02OCT26 230.00 P 3.10 3.10 3.10 2.89 +0.36 84 10 74 0
02OCT26 232.50 P 0.00 0.00 0.00 3.67 +0.58 84 0 100 0
02OCT26 235.00 P 3.75 4.60 3.75 4.55 +0.80 85 71 309 +46
02OCT26 237.50 P 4.51 4.51 4.51 5.57 +1.06 85 33 167 +33
02OCT26 240.00 P 5.20 7.10 4.65 6.77 +1.42 85 211 127 +33
02OCT26 242.50 P 0.00 0.00 0.00 8.05 +1.73 85 0 124 0
02OCT26 245.00 P 6.80 6.80 6.80 9.48 +2.13 86 2 230 +2
02OCT26 247.50 P 6.93 10.60 6.93 11.13 +2.58 87 185 324 +70
02OCT26 250.00 P 8.80 11.00 8.80 12.82 +3.04 87 80 276 +14
02OCT26 252.50 P 9.57 9.57 9.57 14.63 +3.43 88 36 154 0
02OCT26 255.00 P 0.00 0.00 0.00 16.57 +3.93 89 0 323 0
02OCT26 257.50 P 0.00 0.00 0.00 18.58 +4.31 90 0 17 0
02OCT26 260.00 P 0.00 0.00 0.00 20.70 +4.80 91 40 452 +40
02OCT26 262.50 P 0.00 0.00 0.00 22.91 +5.19 94 0 62 0
02OCT26 265.00 P 0.00 0.00 0.00 25.17 +5.63 96 0 79 0
02OCT26 267.50 P 0.00 0.00 0.00 27.48 +5.96 98 0 71 0
02OCT26 270.00 P 0.00 0.00 0.00 29.83 +6.33 101 0 92 0
02OCT26 272.50 P 24.19 24.19 24.19 32.18 +6.56 103 2 27 +2
02OCT26 275.00 P 0.00 0.00 0.00 34.56 +6.81 106 0 16 0
02OCT26 277.50 P 0.00 0.00 0.00 36.98 +7.01 109 0 25 0
02OCT26 280.00 P 0.00 0.00 0.00 39.38 +7.16 111 4 27 0
02OCT26 282.50 P 35.38 35.38 35.38 41.81 +7.28 114 1 3 0
02OCT26 285.00 P 35.48 35.48 34.52 44.27 +7.39 117 30 65 0
02OCT26 287.50 P 0.00 0.00 0.00 46.14 +8.03 83 0 8 0
02OCT26 290.00 P 0.00 0.00 0.00 48.62 +8.16 82 0 33 0
02OCT26 292.50 P 0.00 0.00 0.00 51.11 +8.29 83 0 15 0
02OCT26 295.00 P 0.00 0.00 0.00 53.60 +8.38 0 0 75 0
02OCT26 297.50 P 0.00 0.00 0.00 56.10 +7.05 0 0 34 0
02OCT26 300.00 P 0.00 0.00 0.00 58.60 +7.04 0 0 11 0
02OCT26 305.00 P 0.00 0.00 0.00 63.60 +7.01 0 0 0 0
02OCT26 310.00 P 0.00 0.00 0.00 68.60 +6.93 0 0 215 0
02OCT26 315.00 P 0.00 0.00 0.00 73.60 +6.82 0 0 90 0
02OCT26 320.00 P 0.00 0.00 0.00 78.60 +6.69 0 0 180 0
02OCT26 325.00 P 0.00 0.00 0.00 83.60 +6.59 0 0 150 0
02OCT26 330.00 P 0.00 0.00 0.00 88.60 +6.41 0 0 45 0
02OCT26 335.00 P 0.00 0.00 0.00 93.60 +6.37 0 0 30 0
02OCT26 340.00 P 93.00 93.00 93.00 98.60 +6.31 0 1 30 0
02OCT26 345.00 P 0.00 0.00 0.00 103.60 +5.96 0 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 108.60 +6.39 0 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 113.60 +8.80 0 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 118.60 +6.31 0 0 2 0
02OCT26 365.00 P 0.00 0.00 0.00 123.60 +8.80 0 0 0 0
02OCT26 370.00 P 0.00 0.00 0.00 128.60 +5.92 0 0 1 0
02OCT26 375.00 P 0.00 0.00 0.00 133.60 +8.80 0 0 0 0
02OCT26 380.00 P 0.00 0.00 0.00 138.60 +5.92 0 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 143.60 +8.80 0 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 148.60 +6.36 0 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 153.60 +8.80 0 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 158.60 +6.34 0 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 163.60 +8.80 0 0 0 0
09OCT26 200.00 P 2.00 2.00 2.00 1.27 - 84 15 15 -
09OCT26 202.50 P 0.00 0.00 0.00 1.55 - 84 0 0 -
09OCT26 205.00 P 0.00 0.00 0.00 1.87 - 84 0 0 -
09OCT26 207.50 P 0.00 0.00 0.00 2.25 - 85 0 0 -
09OCT26 210.00 P 2.99 3.23 2.99 2.64 - 85 46 46 -
09OCT26 212.50 P 3.83 3.83 3.83 3.16 - 85 24 24 -
09OCT26 215.00 P 4.34 4.34 4.34 3.68 - 85 28 28 -
09OCT26 217.50 P 4.90 4.90 4.87 4.30 - 85 38 38 -
09OCT26 220.00 P 4.51 4.51 4.51 4.97 - 85 4 4 -
09OCT26 222.50 P 0.00 0.00 0.00 5.68 - 85 0 0 -
09OCT26 225.00 P 0.00 0.00 0.00 6.53 +0.68 85 0 175 0
09OCT26 227.50 P 0.00 0.00 0.00 7.39 +0.85 85 0 10 0
09OCT26 230.00 P 0.00 0.00 0.00 8.20 +0.79 84 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 9.42 +1.15 86 0 10 0
09OCT26 235.00 P 0.00 0.00 0.00 10.49 +1.34 86 0 26 0
09OCT26 237.50 P 0.00 0.00 0.00 11.74 +1.53 86 0 0 0
09OCT26 240.00 P 12.00 13.20 12.00 12.99 +1.72 86 70 120 +35
09OCT26 242.50 P 12.00 12.00 12.00 14.33 +1.99 86 101 201 +101
09OCT26 245.00 P 14.50 14.50 14.50 15.79 +2.19 87 5 118 +5
09OCT26 247.50 P 15.40 15.40 15.40 17.24 +2.38 87 2 2 +2
09OCT26 250.00 P 18.00 19.00 15.50 18.84 +2.72 87 42 107 +30
09OCT26 252.50 P 19.53 19.53 19.53 20.49 +2.92 88 15 15 +15
09OCT26 255.00 P 0.00 0.00 0.00 22.14 +3.10 88 0 0 0
09OCT26 257.50 P 0.00 0.00 0.00 23.96 +3.46 89 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 25.80 +3.70 89 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 26.84 +3.07 84 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 28.78 +3.35 84 0 0 0
09OCT26 267.50 P 0.00 0.00 0.00 30.73 +3.58 84 0 0 0
09OCT26 270.00 P 0.00 0.00 0.00 32.68 +3.68 84 0 0 0
09OCT26 272.50 P 0.00 0.00 0.00 34.76 +3.91 84 0 0 0
09OCT26 275.00 P 0.00 0.00 0.00 36.84 +4.15 84 0 0 0
09OCT26 277.50 P 0.00 0.00 0.00 38.93 +4.25 84 4 4 +4
09OCT26 280.00 P 0.00 0.00 0.00 41.12 +4.43 84 0 0 0
09OCT26 282.50 P 0.00 0.00 0.00 43.32 +5.74 84 0 0 0
09OCT26 285.00 P 0.00 0.00 0.00 45.51 +5.94 84 0 0 0
09OCT26 287.50 P 0.00 0.00 0.00 47.79 +6.13 84 0 0 0
09OCT26 290.00 P 0.00 0.00 0.00 50.07 +6.32 84 0 0 0
09OCT26 292.50 P 0.00 0.00 0.00 52.36 +5.15 84 0 0 0
09OCT26 295.00 P 0.00 0.00 0.00 54.69 +5.25 84 0 0 0
09OCT26 297.50 P 0.00 0.00 0.00 57.05 +5.35 84 0 0 0
09OCT26 300.00 P 0.00 0.00 0.00 59.40 +5.43 84 0 0 0
09OCT26 305.00 P 0.00 0.00 0.00 64.18 +5.60 84 0 0 0
09OCT26 310.00 P 0.00 0.00 0.00 69.00 +5.70 84 0 0 0
09OCT26 315.00 P 0.00 0.00 0.00 73.88 +5.80 84 0 0 0
09OCT26 320.00 P 0.00 0.00 0.00 78.78 +5.84 84 0 0 0
09OCT26 325.00 P 0.00 0.00 0.00 83.71 +5.87 84 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 88.66 +5.85 83 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 93.63 +5.84 84 0 0 0
09OCT26 340.00 P 0.00 0.00 0.00 98.61 +5.78 83 0 0 0
09OCT26 345.00 P 0.00 0.00 0.00 103.60 +5.73 0 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 108.60 +5.64 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 0.35 +0.02 90 0 96 0
29OCT26 145.00 P 0.00 0.00 0.00 0.43 +0.04 90 0 20 0
29OCT26 147.50 P 0.00 0.00 0.00 0.51 +0.04 90 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 0.62 +0.05 90 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.71 +0.06 90 0 5 0
29OCT26 155.00 P 0.00 0.00 0.00 0.85 +0.07 89 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 0.99 +0.09 89 0 35 0
29OCT26 160.00 P 2.10 2.31 2.10 1.14 +0.10 89 39 493 +29
29OCT26 162.50 P 0.00 0.00 0.00 1.38 +0.16 90 0 20 0
29OCT26 165.00 P 0.00 0.00 0.00 1.60 +0.17 90 0 71 0
29OCT26 167.50 P 0.00 0.00 0.00 1.81 +0.16 90 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 2.09 +0.23 90 0 580 0
29OCT26 172.50 P 0.00 0.00 0.00 2.40 +0.29 90 0 150 0
29OCT26 175.00 P 3.86 3.86 3.86 2.70 +0.28 90 6 322 +6
29OCT26 177.50 P 0.00 0.00 0.00 3.02 +0.29 90 0 937 0
29OCT26 180.00 P 0.00 0.00 0.00 3.44 +0.40 90 0 1,295 0
29OCT26 182.50 P 0.00 0.00 0.00 3.86 +0.46 90 0 773 0
29OCT26 185.00 P 0.00 0.00 0.00 4.28 +0.45 90 0 90 0
29OCT26 187.50 P 0.00 0.00 0.00 4.76 +0.51 90 0 640 0
29OCT26 190.00 P 6.60 6.60 6.28 5.32 +0.65 90 120 1,197 +120
29OCT26 192.50 P 6.86 7.12 6.86 5.88 +0.71 91 100 2,746 +30
29OCT26 195.00 P 7.55 7.55 7.55 6.44 +0.70 91 35 1,317 +35
29OCT26 197.50 P 0.00 0.00 0.00 7.07 +0.77 91 0 1,557 0
29OCT26 200.00 P 8.35 9.05 8.25 7.79 +0.93 91 51 2,328 +41
29OCT26 205.00 P 10.20 10.20 10.20 9.24 +1.04 91 40 624 0
29OCT26 210.00 P 10.17 11.50 10.17 10.92 +1.26 91 19 2,862 +17
29OCT26 215.00 P 0.00 0.00 0.00 12.73 +1.47 91 0 1,852 0
29OCT26 220.00 P 14.00 15.66 14.00 14.72 +1.64 91 1,041 2,119 +3
29OCT26 225.00 P 16.00 18.31 16.00 16.92 +1.99 91 213 522 +35
29OCT26 230.00 P 20.48 20.48 20.01 19.19 +2.04 92 63 1,082 +2
29OCT26 235.00 P 21.46 23.04 21.46 21.80 +2.44 92 264 1,045 +181
29OCT26 240.00 P 22.66 25.80 22.66 24.41 +2.59 92 725 2,466 +210
29OCT26 245.00 P 24.87 28.81 24.87 27.32 +2.88 92 350 1,986 -43
29OCT26 250.00 P 30.00 31.50 28.50 30.34 +3.27 93 209 1,129 +89
29OCT26 255.00 P 34.42 34.75 33.34 33.43 +3.35 93 68 1,428 0
29OCT26 260.00 P 0.00 0.00 0.00 36.84 +3.73 93 0 450 0
29OCT26 265.00 P 42.21 42.21 42.21 40.25 +4.02 94 70 1,224 +70
29OCT26 270.00 P 41.60 45.00 41.60 43.83 +4.19 94 15 524 +5
29OCT26 275.00 P 49.00 49.00 49.00 47.60 +4.54 95 10 2,033 -10
29OCT26 280.00 P 0.00 0.00 0.00 51.37 +4.78 95 0 233 0
29OCT26 285.00 P 0.00 0.00 0.00 55.35 +4.98 96 0 74 0
29OCT26 290.00 P 0.00 0.00 0.00 59.43 +5.29 97 0 306 0
29OCT26 295.00 P 65.00 65.00 65.00 63.52 +5.53 97 15 1,757 0
29OCT26 300.00 P 68.00 68.00 68.00 67.79 +5.71 98 5 290 -5
29OCT26 310.00 P 78.00 78.00 78.00 76.51 +6.23 100 15 309 0
29OCT26 320.00 P 83.00 87.60 83.00 85.57 +6.57 103 916 938 +5
29OCT26 330.00 P 0.00 0.00 0.00 94.77 +6.92 106 0 397 0
29OCT26 340.00 P 101.00 106.00 101.00 104.28 +7.26 109 620 906 -32
29OCT26 350.00 P 110.00 114.50 110.00 113.89 +7.54 113 215 440 -83
29OCT26 360.00 P 0.00 0.00 0.00 123.67 +7.80 117 0 224 0
29OCT26 370.00 P 0.00 0.00 0.00 133.55 +8.01 122 0 564 0
29OCT26 380.00 P 0.00 0.00 0.00 143.53 +8.21 126 0 328 0
29OCT26 390.00 P 0.00 0.00 0.00 153.59 +8.38 131 0 807 0
29OCT26 400.00 P 0.00 0.00 0.00 163.70 +8.52 137 0 94 0
29OCT26 410.00 P 0.00 0.00 0.00 173.86 +8.64 142 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 184.05 +8.72 148 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 193.98 +8.51 152 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 203.43 +7.76 153 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 213.21 +7.33 155 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 223.21 +7.08 159 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 233.24 +6.84 163 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 243.18 +6.49 166 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 252.58 +5.59 164 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 262.54 +5.68 167 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 272.70 +5.68 172 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 283.28 +7.25 180 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 292.69 +5.01 178 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 302.56 +6.81 180 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 311.98 +4.08 179 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 322.95 +5.57 190 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 332.43 +5.13 188 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 342.10 +4.50 188 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 351.46 +4.46 184 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 362.30 +5.79 195 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 372.11 +4.66 196 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 381.36 +5.89 191 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 391.11 +4.14 190 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 401.67 +6.67 199 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 411.67 +4.86 201 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 422.01 +5.15 207 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.99 +0.16 89 0 113 0
27NOV26 145.00 P 0.00 0.00 0.00 2.23 +0.17 89 0 45 0
27NOV26 147.50 P 0.00 0.00 0.00 2.49 +0.19 89 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 2.82 +0.28 89 0 145 0
27NOV26 152.50 P 0.00 0.00 0.00 3.15 +0.28 89 0 30 0
27NOV26 155.00 P 0.00 0.00 0.00 3.47 +0.27 89 0 31 0
27NOV26 157.50 P 0.00 0.00 0.00 3.80 +0.27 89 0 15 0
27NOV26 160.00 P 0.00 0.00 0.00 4.25 +0.39 89 0 75 0
27NOV26 162.50 P 0.00 0.00 0.00 4.70 +0.45 89 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 5.15 +0.45 89 0 15 0
27NOV26 167.50 P 0.00 0.00 0.00 5.60 +0.45 89 0 60 0
27NOV26 170.00 P 0.00 0.00 0.00 6.10 +0.50 89 0 46 0
27NOV26 172.50 P 0.00 0.00 0.00 6.69 +0.63 89 0 30 0
27NOV26 175.00 P 0.00 0.00 0.00 7.28 +0.88 89 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 7.87 +0.68 89 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 8.47 +0.68 89 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 9.12 +0.73 89 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 9.88 +0.90 89 0 200 0
27NOV26 187.50 P 0.00 0.00 0.00 10.64 +1.00 89 0 7 0
27NOV26 190.00 P 0.00 0.00 0.00 11.40 +1.00 89 0 0 0
27NOV26 192.50 P 12.06 12.06 12.06 12.16 +0.99 89 1 1 +1
27NOV26 195.00 P 0.00 0.00 0.00 12.93 +1.00 89 0 12 0
27NOV26 197.50 P 0.00 0.00 0.00 13.87 +1.18 89 0 203 0
27NOV26 200.00 P 15.65 16.80 15.65 14.82 +1.36 89 18 1,022 +10
27NOV26 205.00 P 0.00 0.00 0.00 16.71 +1.41 90 0 30 0
27NOV26 210.00 P 19.68 21.00 19.68 18.66 +1.46 90 8 15 +8
27NOV26 215.00 P 21.06 23.06 21.06 20.95 +1.84 90 45 47 +28
27NOV26 220.00 P 23.38 25.38 23.24 23.24 +1.92 90 90 95 +50
27NOV26 225.00 P 25.55 27.86 25.55 25.56 +1.94 90 60 160 +58
27NOV26 230.00 P 28.50 30.48 27.98 28.26 +2.33 90 33 194 +30
27NOV26 235.00 P 30.53 33.26 30.53 30.96 +2.52 90 30 140 +30
27NOV26 240.00 P 33.22 36.16 33.22 33.66 +2.51 91 37 195 +37
27NOV26 245.00 P 37.21 39.19 37.21 36.66 +2.80 91 33 516 +33
27NOV26 250.00 P 40.24 42.10 40.16 39.76 +3.18 91 23 347 +19
27NOV26 255.00 P 45.60 45.60 45.60 42.87 +3.19 91 2 234 0
27NOV26 260.00 P 0.00 0.00 0.00 46.04 +3.25 92 0 132 0
27NOV26 265.00 P 0.00 0.00 0.00 49.53 +3.62 92 0 60 0
27NOV26 270.00 P 0.00 0.00 0.00 53.02 +3.93 92 0 441 0
27NOV26 275.00 P 60.00 60.00 59.00 56.51 +3.92 92 35 245 0
27NOV26 280.00 P 0.00 0.00 0.00 60.13 +4.04 93 0 527 0
27NOV26 285.00 P 0.00 0.00 0.00 63.97 +4.38 93 0 223 0
27NOV26 290.00 P 0.00 0.00 0.00 67.81 +4.69 93 0 200 0
27NOV26 295.00 P 0.00 0.00 0.00 71.65 +4.68 94 0 120 0
27NOV26 300.00 P 0.00 0.00 0.00 75.57 +4.75 94 0 331 0
27NOV26 310.00 P 0.00 0.00 0.00 83.87 +5.35 95 0 208 0
27NOV26 320.00 P 95.50 97.00 95.00 92.18 +5.44 96 215 764 -165
27NOV26 330.00 P 0.00 0.00 0.00 100.95 +5.90 98 0 174 0
27NOV26 340.00 P 114.60 114.60 114.00 109.78 +6.16 99 325 226 -225
27NOV26 350.00 P 0.00 0.00 0.00 118.84 +6.39 100 0 332 0
27NOV26 360.00 P 0.00 0.00 0.00 128.08 +6.78 102 0 62 0
27NOV26 370.00 P 0.00 0.00 0.00 137.35 +6.83 104 0 107 0
27NOV26 380.00 P 0.00 0.00 0.00 146.92 +7.15 106 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 156.50 +7.39 108 0 311 0
27NOV26 400.00 P 0.00 0.00 0.00 166.16 +7.48 110 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 175.99 +7.72 113 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 185.82 +7.88 116 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 195.73 +7.97 119 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 205.74 +8.14 122 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 215.77 +8.30 125 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 225.83 +8.35 128 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 235.96 +8.46 132 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 246.12 +8.58 135 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 256.28 +8.64 138 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 266.50 +8.71 142 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 276.57 +8.63 145 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 286.38 +8.26 146 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 296.28 +7.93 148 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 305.95 +7.37 149 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 315.83 +6.99 151 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 325.80 +6.70 153 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 335.76 +6.37 155 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 345.08 +5.39 155 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 354.86 +4.87 156 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 365.81 +5.52 162 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 374.86 +4.27 159 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 384.84 +3.97 161 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 394.15 +4.02 159 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 404.07 +4.90 161 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 414.75 +4.65 166 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 424.22 +4.14 165 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 4.28 +0.64 87 0 181 0
30DEC26 145.00 P 0.00 0.00 0.00 4.72 +0.74 87 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 5.19 +0.86 87 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 5.66 +0.92 87 0 130 0
30DEC26 152.50 P 0.00 0.00 0.00 6.14 +0.93 87 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 6.61 +0.93 87 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 7.16 +1.01 87 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.78 +1.16 87 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.40 +1.29 87 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 9.02 +1.30 87 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 9.64 +1.30 87 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 10.26 +1.30 87 0 60 0
30DEC26 172.50 P 0.00 0.00 0.00 11.03 +1.45 87 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 11.82 +1.62 87 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 12.61 +1.75 87 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 13.40 +1.75 87 0 173 0
30DEC26 182.50 P 0.00 0.00 0.00 14.19 +1.75 87 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 14.98 +1.75 88 0 4 0
30DEC26 187.50 P 18.80 18.80 18.80 15.90 +1.88 87 5 126 +5
30DEC26 190.00 P 0.00 0.00 0.00 16.88 +2.07 88 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 17.86 +2.26 88 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 18.84 +2.29 88 0 40 0
30DEC26 197.50 P 0.00 0.00 0.00 19.82 +2.30 88 0 0 0
30DEC26 200.00 P 22.00 22.50 22.00 20.80 +2.30 88 6 12,123 +6
30DEC26 205.00 P 26.20 26.20 26.20 22.94 +2.48 88 1 1 +1
30DEC26 210.00 P 0.00 0.00 0.00 25.30 +2.88 88 0 25 0
30DEC26 215.00 P 0.00 0.00 0.00 27.66 +2.91 88 0 107 0
30DEC26 220.00 P 0.00 0.00 0.00 30.02 +2.92 88 0 988 0
30DEC26 225.00 P 31.37 31.37 31.37 32.70 +3.24 88 1 165 +1
30DEC26 230.00 P 0.00 0.00 0.00 35.46 +3.59 88 0 131 0
30DEC26 235.00 P 0.00 0.00 0.00 38.23 +3.59 89 0 112 0
30DEC26 240.00 P 44.00 44.00 44.00 41.01 +3.61 89 11 3,198 +1
30DEC26 245.00 P 0.00 0.00 0.00 44.07 +3.90 89 0 339 0
30DEC26 250.00 P 0.00 0.00 0.00 47.24 +4.29 89 0 660 0
30DEC26 255.00 P 0.00 0.00 0.00 50.42 +4.32 89 0 413 0
30DEC26 260.00 P 0.00 0.00 0.00 53.59 +4.32 89 0 415 0
30DEC26 265.00 P 0.00 0.00 0.00 56.90 +4.46 90 0 1,180 0
30DEC26 270.00 P 0.00 0.00 0.00 60.45 +4.84 90 0 374 0
30DEC26 275.00 P 68.00 68.00 68.00 64.00 +5.04 90 10 183 0
30DEC26 280.00 P 72.00 72.00 72.00 67.55 +5.05 90 5 1,624 0
30DEC26 285.00 P 0.00 0.00 0.00 71.11 +5.06 90 0 285 0
30DEC26 290.00 P 0.00 0.00 0.00 74.85 +5.25 91 0 152 0
30DEC26 295.00 P 0.00 0.00 0.00 78.74 +5.59 91 0 303 0
30DEC26 300.00 P 0.00 0.00 0.00 82.64 +5.76 91 0 225 0
30DEC26 310.00 P 0.00 0.00 0.00 90.44 +5.78 92 0 1,200 0
30DEC26 320.00 P 0.00 0.00 0.00 98.63 +6.17 93 0 1,521 0
30DEC26 330.00 P 0.00 0.00 0.00 107.02 +6.43 93 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 115.43 +6.45 94 0 900 0
30DEC26 350.00 P 0.00 0.00 0.00 124.23 +6.85 95 0 906 0
30DEC26 360.00 P 0.00 0.00 0.00 133.13 +7.04 96 0 305 0
30DEC26 370.00 P 0.00 0.00 0.00 142.04 +7.06 97 0 133 0
30DEC26 380.00 P 0.00 0.00 0.00 151.23 +7.34 98 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 160.54 +7.56 100 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 169.86 +7.58 101 0 220 0
30DEC26 410.00 P 0.00 0.00 0.00 179.28 +7.69 102 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 188.90 +7.97 104 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 198.54 +8.01 106 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 208.19 +8.04 107 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 217.97 +8.17 109 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 227.84 +8.35 111 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 237.72 +8.37 113 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 247.61 +8.39 115 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 257.60 +8.50 118 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 267.64 +8.63 120 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 277.69 +8.64 122 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 287.77 +8.67 125 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 297.87 +8.71 127 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 308.03 +8.79 129 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 318.21 +8.84 132 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 328.36 +8.83 134 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 338.61 +8.89 137 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 348.30 +8.39 137 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 357.96 +7.84 138 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 368.14 +7.77 140 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 377.91 +7.28 141 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 387.73 +6.83 142 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 396.72 +5.53 141 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 407.09 +5.60 144 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 416.85 +5.06 144 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 426.67 +5.20 145 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 11.14 +1.12 85 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 11.82 +1.12 85 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 12.49 +1.11 86 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 13.23 +1.18 85 0 119 0
30MAR27 152.50 P 0.00 0.00 0.00 14.08 +1.35 85 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 14.93 +1.52 86 0 50 0
30MAR27 157.50 P 0.00 0.00 0.00 15.79 +1.53 86 0 30 0
30MAR27 160.00 P 19.60 19.60 19.60 16.64 +1.53 86 5 35 +5
30MAR27 162.50 P 0.00 0.00 0.00 17.50 +2.00 86 0 30 0
30MAR27 165.00 P 0.00 0.00 0.00 18.35 +1.53 86 0 47 0
30MAR27 167.50 P 0.00 0.00 0.00 19.21 +1.54 86 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 20.20 +1.67 86 0 75 0
30MAR27 172.50 P 0.00 0.00 0.00 21.24 +1.86 86 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 22.29 +2.02 86 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 23.34 +2.03 86 0 20 0
30MAR27 180.00 P 0.00 0.00 0.00 24.39 +2.03 86 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 25.44 +2.04 86 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 26.49 +2.04 86 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 27.54 +2.05 86 0 5 0
30MAR27 190.00 P 0.00 0.00 0.00 28.61 +2.07 86 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 29.86 +2.27 86 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 31.10 +2.46 86 0 22 0
30MAR27 197.50 P 0.00 0.00 0.00 32.35 +2.61 86 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 33.60 +2.61 86 0 10 0
30MAR27 205.00 P 0.00 0.00 0.00 36.10 +2.62 86 0 90 0
30MAR27 210.00 P 0.00 0.00 0.00 38.61 +2.63 86 0 35 0
30MAR27 215.00 P 0.00 0.00 0.00 41.20 +2.72 86 0 111 0
30MAR27 220.00 P 50.00 50.00 48.53 44.11 +3.12 87 18 129 +1
30MAR27 225.00 P 0.00 0.00 0.00 47.01 +3.27 87 0 78 0
30MAR27 230.00 P 0.00 0.00 0.00 49.92 +3.28 87 0 132 0
30MAR27 235.00 P 0.00 0.00 0.00 52.83 +3.28 87 0 78 0
30MAR27 240.00 P 0.00 0.00 0.00 55.75 +3.30 87 0 125 0
30MAR27 245.00 P 0.00 0.00 0.00 58.95 +3.59 87 0 492 0
30MAR27 250.00 P 0.00 0.00 0.00 62.25 +3.96 87 0 631 0
30MAR27 255.00 P 0.00 0.00 0.00 65.55 +3.98 87 0 4 0
30MAR27 260.00 P 0.00 0.00 0.00 68.86 +3.99 87 0 165 0
30MAR27 265.00 P 0.00 0.00 0.00 72.16 +3.99 88 0 80 0
30MAR27 270.00 P 0.00 0.00 0.00 75.48 +4.01 88 0 183 0
30MAR27 275.00 P 0.00 0.00 0.00 79.00 +4.23 88 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 82.67 +4.58 88 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 86.33 +4.71 88 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 90.00 +4.71 88 0 1,000 0
30MAR27 295.00 P 0.00 0.00 0.00 93.68 +4.73 88 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 97.36 +4.74 89 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 104.93 +4.97 89 0 1,703 0
30MAR27 320.00 P 0.00 0.00 0.00 112.92 +5.44 89 0 4,930 0
30MAR27 330.00 P 0.00 0.00 0.00 120.92 +5.46 90 0 3,954 0
30MAR27 340.00 P 0.00 0.00 0.00 128.94 +5.48 90 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 137.19 +5.72 91 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 145.75 +6.14 91 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 154.32 +6.16 92 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 162.91 +6.19 92 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 171.53 +6.23 92 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 180.55 +6.65 93 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 189.58 +6.80 94 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 198.63 +6.82 95 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 207.70 +6.85 95 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 216.81 +6.90 96 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 226.21 +7.22 96 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 235.63 +7.38 97 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 245.06 +7.40 98 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 254.51 +7.43 99 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 263.98 +7.46 100 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 273.55 +14.54 101 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 283.26 +7.81 102 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 292.98 +13.88 103 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 302.72 +7.91 104 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 312.46 +7.93 105 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 322.23 +12.86 106 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 332.03 +12.50 107 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 341.96 +8.18 108 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 351.90 +11.99 110 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 361.86 +8.32 111 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 371.82 +11.45 112 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 381.80 +11.17 114 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 391.80 +10.90 115 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 401.82 +10.63 116 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 411.92 +10.43 118 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 422.03 +8.63 119 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 432.14 +10.67 121 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 16.64 +1.85 83 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 17.53 +1.87 83 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 18.43 +1.90 83 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 19.33 +1.93 83 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 20.23 +1.96 83 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 21.13 +1.99 83 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 22.06 +2.05 83 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 23.15 +2.27 83 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 24.24 +2.48 83 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 25.33 +2.56 83 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 26.42 +1.88 83 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 27.51 +2.63 83 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 28.61 +2.67 83 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 29.70 +1.89 83 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 30.80 +2.74 84 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 31.90 +1.91 84 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 33.09 +2.00 84 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 34.39 +2.21 84 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 35.68 +2.40 84 0 45 0
29JUN27 190.00 P 0.00 0.00 0.00 36.97 +2.44 84 0 30 0
29JUN27 192.50 P 0.00 0.00 0.00 38.27 +2.45 84 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 39.56 +2.45 84 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 40.86 +2.46 84 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 42.15 +2.46 84 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 44.75 +2.47 84 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 47.43 +2.56 84 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 50.42 +2.94 84 0 16 0
29JUN27 220.00 P 0.00 0.00 0.00 53.41 +3.09 84 0 15 0
29JUN27 225.00 P 0.00 0.00 0.00 56.40 +3.09 84 0 85 0
29JUN27 230.00 P 0.00 0.00 0.00 59.40 +3.10 84 0 180 0
29JUN27 235.00 P 0.00 0.00 0.00 62.40 +3.11 84 0 210 0
29JUN27 240.00 P 0.00 0.00 0.00 65.42 +3.14 84 0 225 0
29JUN27 245.00 P 0.00 0.00 0.00 68.70 +3.41 85 0 67 0
29JUN27 250.00 P 0.00 0.00 0.00 72.08 +3.77 85 0 122 0
29JUN27 255.00 P 0.00 0.00 0.00 75.46 +3.79 85 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 78.84 +3.79 85 0 444 0
29JUN27 265.00 P 0.00 0.00 0.00 82.23 +3.81 85 0 95 0
29JUN27 270.00 P 0.00 0.00 0.00 85.62 +3.82 85 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 89.03 +3.84 85 0 87 0
29JUN27 280.00 P 0.00 0.00 0.00 92.55 +3.97 85 0 45 0
29JUN27 285.00 P 0.00 0.00 0.00 96.28 +4.30 85 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 100.02 +4.52 86 0 120 0
29JUN27 295.00 P 0.00 0.00 0.00 103.76 +4.53 86 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 107.50 +4.54 86 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 115.00 +4.56 86 0 785 0
29JUN27 320.00 P 0.00 0.00 0.00 122.53 +4.60 86 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 130.58 +5.13 87 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 138.69 +5.27 87 0 241 0
29JUN27 350.00 P 0.00 0.00 0.00 146.82 +5.29 87 0 568 0
29JUN27 360.00 P 0.00 0.00 0.00 154.97 +5.32 87 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 163.16 +5.37 88 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 171.79 +5.83 88 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 180.45 +5.99 89 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 189.13 +11.35 89 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 197.82 +11.62 89 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 206.54 +11.91 90 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 215.39 +12.32 90 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 224.50 +12.95 91 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 233.62 +13.29 91 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 242.75 +13.58 92 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 251.90 +13.87 92 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 261.07 +13.99 93 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 270.27 +6.80 93 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 279.67 +14.97 94 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 289.15 +13.70 94 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 298.64 +15.79 95 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 308.14 +13.33 96 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 317.66 +13.13 97 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 327.20 +16.70 97 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 336.76 +17.01 98 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 346.36 +12.58 99 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 356.12 +16.21 99 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 365.90 +12.36 100 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 375.68 +15.31 101 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 385.48 +14.85 102 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 395.29 +14.39 103 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 405.11 +13.92 103 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 414.95 +13.46 104 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 424.81 +11.41 105 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 434.73 +13.26 106 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 21.23 +0.60 81 0 35 0
29SEP27 145.00 P 0.00 0.00 0.00 22.15 +0.58 81 0 61 0
29SEP27 147.50 P 0.00 0.00 0.00 23.07 +1.22 81 0 15 0
29SEP27 150.00 P 0.00 0.00 0.00 24.15 +1.39 81 0 28 0
29SEP27 152.50 P 0.00 0.00 0.00 25.25 +1.57 81 0 15 0
29SEP27 155.00 P 0.00 0.00 0.00 26.35 +1.62 81 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 27.45 +1.63 81 0 45 0
29SEP27 160.00 P 0.00 0.00 0.00 28.55 +1.63 81 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 29.65 +1.63 81 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 30.75 +1.63 81 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 31.85 +1.63 81 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 32.96 +0.70 81 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 34.07 +1.65 81 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 35.26 +1.74 81 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 36.55 +1.92 81 0 5 0
29SEP27 180.00 P 0.00 0.00 0.00 37.85 +2.11 81 0 1 0
29SEP27 182.50 P 0.00 0.00 0.00 39.14 +2.13 81 0 16 0
29SEP27 185.00 P 0.00 0.00 0.00 40.44 +2.14 81 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 41.73 +2.14 81 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 44.32 +2.21 83 0 17 0
29SEP27 192.50 P 0.00 0.00 0.00 45.66 +2.22 83 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 47.00 +2.22 83 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 48.34 +2.23 83 0 0 0
29SEP27 200.00 P 55.00 56.60 55.00 49.68 +2.23 83 85 85 +85
29SEP27 205.00 P 0.00 0.00 0.00 52.39 +2.26 83 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 55.45 +2.64 83 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 58.52 +2.81 83 0 5 0
29SEP27 220.00 P 0.00 0.00 0.00 61.59 +2.82 83 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 64.66 +2.83 83 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 67.74 +2.84 84 0 32 0
29SEP27 235.00 P 0.00 0.00 0.00 68.76 +0.78 81 0 36 0
29SEP27 240.00 P 0.00 0.00 0.00 73.92 +2.87 84 0 78 0
29SEP27 245.00 P 0.00 0.00 0.00 77.29 +5.31 84 0 47 0
29SEP27 250.00 P 0.00 0.00 0.00 80.73 +5.73 84 0 32 0
29SEP27 255.00 P 0.00 0.00 0.00 84.18 +5.85 84 0 105 0
29SEP27 260.00 P 0.00 0.00 0.00 87.63 +3.50 84 0 64 0
29SEP27 265.00 P 0.00 0.00 0.00 91.09 +3.51 84 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 94.55 +3.52 84 0 33 0
29SEP27 275.00 P 0.00 0.00 0.00 98.02 +3.54 84 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 101.50 +3.56 84 0 33 0
29SEP27 285.00 P 0.00 0.00 0.00 105.04 +6.58 84 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 108.83 +3.95 85 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 112.63 +4.22 85 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 116.43 +4.23 85 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 124.04 +4.24 85 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 131.67 +4.27 85 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 139.32 +8.23 85 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 147.29 +8.78 86 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 155.51 +4.98 86 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 163.73 +4.99 86 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 171.97 +5.01 86 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 180.24 +5.05 87 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 188.53 +5.09 87 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 197.09 +5.37 87 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 205.83 +5.72 88 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 214.59 +11.83 88 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 223.36 +12.10 88 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 232.14 +12.38 89 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 233.93 +5.65 81 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 242.75 +5.93 81 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 251.90 +6.53 82 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 261.07 +7.11 82 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 270.27 +6.80 83 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 279.67 +7.90 83 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 295.62 +14.93 92 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 304.86 +15.23 92 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 308.14 +9.55 85 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 317.66 +10.10 86 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 327.20 +10.66 86 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 336.76 +11.21 87 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 346.36 +11.69 88 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 356.12 +12.19 88 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 365.90 +12.36 89 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 375.68 +2.33 90 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 385.48 +12.12 91 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 395.29 +2.80 91 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 405.11 +12.61 92 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 414.95 +13.46 93 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 424.81 +11.41 94 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 434.73 +13.26 94 0 0 0
TOTAL PUT 18,362 147,748 -45,835
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 15.130
29SEP26 8.50 C 0.00 0.00 0.00 6.63 +0.25 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.38 +0.25 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.13 +0.25 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.88 +0.25 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.63 +0.25 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.38 +0.25 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.13 +0.25 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.63 +0.25 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.13 +0.25 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.63 +0.25 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.13 +0.25 0 0 0 -2
29SEP26 12.50 C 0.00 0.00 0.00 2.63 +0.25 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.13 +0.25 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.63 +0.25 0 0 0 0
29SEP26 14.00 C 1.19 1.19 1.19 1.13 +0.24 0 5 0 -11
29SEP26 14.50 C 0.00 0.00 0.00 0.63 +0.18 0 0 0 -21
29SEP26 15.00 C 0.13 0.26 0.13 0.13 0.00 0 18 0 -26
29SEP26 15.50 C 0.02 0.02 0.01 0.00 -0.03 0 9 74 -1
29SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
29SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 466 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 597 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.24 +0.33 93 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.75 +0.34 86 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.29 +0.40 84 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.76 +0.35 70 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.29 +0.36 65 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.82 +0.29 60 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.35 +0.23 54 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.93 +0.22 52 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.54 +0.18 50 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.21 +0.14 49 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.92 +0.09 48 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 0.71 +0.08 49 0 15 0
29OCT26 16.00 C 0.51 0.62 0.51 0.53 +0.06 49 16 30 +14
29OCT26 16.50 C 0.38 0.38 0.38 0.38 +0.04 49 4 20 +4
29OCT26 17.00 C 0.00 0.00 0.00 0.27 +0.02 49 0 37 0
29OCT26 17.50 C 0.20 0.20 0.20 0.19 +0.01 49 10 88 +10
29OCT26 18.00 C 0.16 0.17 0.15 0.13 0.00 49 8 43 -1
29OCT26 18.50 C 0.12 0.12 0.11 0.09 0.00 49 2 95 0
29OCT26 19.00 C 0.09 0.09 0.09 0.06 0.00 49 3 49 +1
29OCT26 19.50 C 0.00 0.00 0.00 0.04 0.00 50 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 0.00 51 0 45 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 36 0
29OCT26 22.00 C 0.01 0.01 0.01 0.01 0.00 55 1 16 +1
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 31 0
27NOV26 10.50 C 0.00 0.00 0.00 4.82 +0.38 68 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.35 +0.36 64 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.77 +0.24 48 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.37 +0.28 52 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.90 +0.20 47 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.56 +0.20 51 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.18 +0.18 49 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.90 +0.19 51 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.57 +0.14 50 0 11 0
27NOV26 15.00 C 0.00 0.00 0.00 1.31 +0.13 50 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.08 +0.09 49 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.90 +0.10 50 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 0.73 +0.07 50 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.60 +0.06 50 0 35 0
27NOV26 17.50 C 0.00 0.00 0.00 0.48 +0.05 50 0 16 0
27NOV26 18.00 C 0.38 0.38 0.38 0.38 +0.04 50 1 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.30 +0.03 50 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.23 +0.02 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.18 +0.02 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.14 +0.01 50 0 19 0
27NOV26 21.00 C 0.00 0.00 0.00 0.09 +0.01 51 0 1 0
27NOV26 22.00 C 0.00 0.00 0.00 0.05 0.00 50 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 5.30 +0.29 55 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.84 +0.30 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.38 +0.27 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.95 +0.25 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.54 +0.24 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.15 +0.21 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.80 +0.21 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.47 +0.20 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 2.17 +0.19 50 0 9 0
30DEC26 14.50 C 0.00 0.00 0.00 1.86 +0.15 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.63 +0.15 50 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.41 +0.12 50 0 16 0
30DEC26 16.00 C 0.00 0.00 0.00 1.21 +0.10 50 0 33 0
30DEC26 16.50 C 0.00 0.00 0.00 1.04 +0.09 50 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.89 +0.08 50 0 48 0
30DEC26 17.50 C 0.00 0.00 0.00 0.76 +0.08 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.64 +0.07 50 0 54 0
30DEC26 18.50 C 0.00 0.00 0.00 0.54 +0.06 50 0 24 0
30DEC26 19.00 C 0.00 0.00 0.00 0.45 +0.05 50 0 64 0
30DEC26 19.50 C 0.00 0.00 0.00 0.38 +0.05 50 0 12 0
30DEC26 20.00 C 0.00 0.00 0.00 0.31 +0.03 50 0 48 0
30DEC26 21.00 C 0.00 0.00 0.00 0.22 +0.03 50 0 24 0
30DEC26 22.00 C 0.00 0.00 0.00 0.15 +0.02 50 0 507 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 31 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 0.00 50 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 0.00 50 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,631 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.64 +0.37 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.22 +0.36 55 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.78 +0.30 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.43 +0.32 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.00 +0.23 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.67 +0.23 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.33 +0.18 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.05 +0.19 50 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.76 +0.16 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.54 +0.20 50 0 2 0
30MAR27 15.00 C 0.00 0.00 0.00 2.31 +0.18 50 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 2.10 +0.14 50 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 1.91 +0.12 51 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.74 +0.12 51 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 1.58 +0.13 51 0 101 0
30MAR27 17.50 C 0.00 0.00 0.00 1.43 +0.12 51 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 1.29 +0.12 51 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 1.16 +0.13 51 0 3 0
30MAR27 19.00 C 1.01 1.01 1.01 1.04 +0.10 51 1 20 +1
30MAR27 19.50 C 0.00 0.00 0.00 0.93 +0.09 51 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.84 +0.09 51 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.67 +0.07 50 0 522 0
30MAR27 22.00 C 0.00 0.00 0.00 0.54 +0.06 50 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 0.43 +0.05 50 0 62 0
30MAR27 24.00 C 0.00 0.00 0.00 0.35 +0.05 51 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.28 +0.04 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.22 +0.03 50 0 0 0
30MAR27 27.00 C 0.23 0.23 0.23 0.18 +0.03 51 1 2 +1
30MAR27 28.00 C 0.00 0.00 0.00 0.14 +0.02 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.11 +0.01 50 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.09 +0.01 50 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 16 0
29JUN27 10.00 C 0.00 0.00 0.00 5.83 +0.31 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.42 +0.28 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.05 +0.26 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.69 +0.23 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.35 +0.21 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.02 +0.17 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.73 +0.16 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.44 +0.14 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.18 +0.13 52 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 2.93 +0.12 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.70 +0.10 51 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 2.49 +0.10 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.29 +0.09 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.11 +0.08 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.94 +0.08 51 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 1.78 +0.07 51 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 1.64 +0.06 51 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.51 +0.06 51 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 1.38 +0.05 50 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.27 +0.04 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.17 +0.04 50 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.98 +0.03 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.83 +0.03 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.70 +0.02 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.59 +0.02 50 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.49 +0.01 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.42 +0.01 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.35 +0.01 50 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.30 0.00 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.25 0.00 50 0 16 0
29SEP27 10.50 C 0.00 0.00 0.00 5.62 +0.29 55 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.27 +0.27 54 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.95 +0.26 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.63 +0.23 53 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.34 +0.22 53 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.06 +0.19 53 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.80 +0.17 52 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.56 +0.13 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.32 +0.12 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.11 +0.11 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.92 +0.11 52 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.72 +0.11 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.55 +0.10 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.39 +0.09 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.23 +0.09 51 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.08 +0.08 51 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.95 +0.07 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.83 +0.07 51 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.71 +0.07 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.59 +0.05 51 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.40 +0.05 51 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.22 +0.04 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.08 +0.04 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.94 +0.04 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.83 +0.03 51 0 0 0
TOTAL CALL 79 9,771 -30
29SEP26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 40 0
29SEP26 15.00 P 0.16 0.16 0.03 0.00 -0.26 0 9 349 -34
29SEP26 15.50 P 0.72 0.72 0.31 0.37 -0.29 0 5 0 -133
29SEP26 16.00 P 0.96 0.96 0.80 0.87 -0.28 0 4 0 -69
29SEP26 16.50 P 1.15 1.15 1.15 1.37 -0.27 0 1 0 -55
29SEP26 17.00 P 1.90 1.90 1.80 1.87 -0.25 0 6 0 -69
29SEP26 17.50 P 2.25 2.30 2.25 2.37 -0.32 0 5 0 -29
29SEP26 18.00 P 0.00 0.00 0.00 2.87 -0.32 0 0 0 -8
29SEP26 18.50 P 0.00 0.00 0.00 3.37 -0.32 0 0 0 -19
29SEP26 19.00 P 0.00 0.00 0.00 3.87 -0.32 0 0 0 -12
29SEP26 19.50 P 0.00 0.00 0.00 4.37 -0.32 0 0 0 -11
29SEP26 20.00 P 0.00 0.00 0.00 4.87 -0.33 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.87 -0.32 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.87 -0.32 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.87 -0.32 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.87 -0.32 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.87 -0.33 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.87 -0.32 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.87 -0.32 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.87 -0.32 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.87 -0.32 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.87 -0.32 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.87 -0.32 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.87 -0.32 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.87 -0.32 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.87 -0.32 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 -0.02 50 0 24 0
29OCT26 12.00 P 0.00 0.00 0.00 0.04 -0.03 49 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.08 -0.04 49 0 30 0
29OCT26 13.00 P 0.17 0.17 0.17 0.14 -0.06 49 1 44 -1
29OCT26 13.50 P 0.24 0.24 0.24 0.23 -0.08 49 1 44 +1
29OCT26 14.00 P 0.36 0.36 0.36 0.37 -0.10 49 3 297 0
29OCT26 14.50 P 0.54 0.54 0.51 0.54 -0.13 48 2 50 +2
29OCT26 15.00 P 0.72 0.72 0.72 0.77 -0.20 49 1 52 0
29OCT26 15.50 P 0.96 0.96 0.96 1.04 -0.17 49 2 101 0
29OCT26 16.00 P 1.30 1.30 1.30 1.32 -0.27 47 1 34 +1
29OCT26 16.50 P 0.00 0.00 0.00 1.70 -0.24 48 0 38 0
29OCT26 17.00 P 0.00 0.00 0.00 2.16 -0.18 53 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 2.54 -0.27 50 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 2.99 -0.27 51 0 100 0
29OCT26 18.50 P 0.00 0.00 0.00 3.44 -0.29 51 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 3.93 -0.29 54 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 4.41 -0.29 55 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 4.87 -0.33 0 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 5.87 -0.32 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.87 -0.32 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.87 -0.32 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.87 -0.32 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.87 -0.33 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.87 -0.32 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.87 -0.32 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.03 -0.02 49 0 2 0
27NOV26 11.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.10 -0.03 50 0 7 0
27NOV26 12.00 P 0.00 0.00 0.00 0.16 -0.04 50 0 47 0
27NOV26 12.50 P 0.00 0.00 0.00 0.24 -0.05 49 0 15 0
27NOV26 13.00 P 0.32 0.32 0.32 0.35 -0.07 49 6 42 +6
27NOV26 13.50 P 0.00 0.00 0.00 0.49 -0.08 49 0 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.66 -0.10 49 0 41 0
27NOV26 14.50 P 0.00 0.00 0.00 0.86 -0.11 49 0 38 0
27NOV26 15.00 P 0.00 0.00 0.00 1.10 -0.14 49 0 13 0
27NOV26 15.50 P 0.00 0.00 0.00 1.38 -0.16 49 0 119 0
27NOV26 16.00 P 0.00 0.00 0.00 1.70 -0.16 50 0 19 0
27NOV26 16.50 P 0.00 0.00 0.00 2.08 -0.12 52 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.39 -0.24 50 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.73 -0.30 48 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 3.15 -0.30 48 0 23 0
27NOV26 18.50 P 0.00 0.00 0.00 3.62 -0.27 51 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 4.11 -0.23 55 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 4.51 -0.31 52 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 5.01 -0.27 55 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 5.96 -0.26 57 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.88 -0.31 50 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.87 -0.32 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.87 -0.32 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.87 -0.33 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.87 -0.32 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.87 -0.32 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 -0.02 50 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 -0.03 50 0 29 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 -0.04 49 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 -0.06 49 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 -0.08 49 0 318 0
30DEC26 13.50 P 0.00 0.00 0.00 0.71 -0.09 49 0 59 0
30DEC26 14.00 P 0.88 0.88 0.88 0.89 -0.12 48 2 52 +2
30DEC26 14.50 P 0.00 0.00 0.00 1.12 -0.12 49 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 1.37 -0.13 49 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 1.65 -0.15 49 0 37 0
30DEC26 16.00 P 0.00 0.00 0.00 1.94 -0.20 49 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 2.31 -0.18 50 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.60 -0.25 48 0 34 0
30DEC26 17.50 P 0.00 0.00 0.00 3.01 -0.22 50 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 3.40 -0.26 50 0 559 0
30DEC26 18.50 P 0.00 0.00 0.00 3.82 -0.23 51 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 4.24 -0.24 51 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 4.63 -0.30 49 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 5.08 -0.29 50 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 5.99 -0.31 50 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.90 -0.34 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.91 -0.30 52 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.88 -0.31 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.87 -0.33 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.87 -0.32 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.87 -0.32 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.87 -0.32 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.87 -0.32 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.87 -0.32 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.87 -0.32 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.87 -0.32 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.87 -0.32 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.87 -0.32 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.23 -0.04 49 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 0.31 -0.04 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.42 -0.03 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.53 -0.05 49 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.67 -0.05 49 0 7 0
30MAR27 12.50 P 0.00 0.00 0.00 0.83 -0.06 49 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 1.00 -0.06 49 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.20 -0.10 49 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.43 -0.10 49 0 49 0
30MAR27 14.50 P 0.00 0.00 0.00 1.68 -0.10 49 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.94 -0.12 49 0 40 0
30MAR27 15.50 P 0.00 0.00 0.00 2.23 -0.14 50 0 600 0
30MAR27 16.00 P 0.00 0.00 0.00 2.51 -0.16 49 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 2.83 -0.18 49 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 3.19 -0.18 50 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 3.55 -0.19 50 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.91 -0.20 50 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 4.29 -0.21 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.66 -0.24 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.08 -0.24 51 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.50 -0.23 51 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 6.35 -0.25 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.23 -0.26 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.10 -0.30 51 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.00 -0.32 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.98 -0.29 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.91 -0.31 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.87 -0.33 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.87 -0.32 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.87 -0.32 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.87 -0.32 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.87 -0.32 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.87 -0.32 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.87 -0.32 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.87 -0.32 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.47 -0.05 49 0 26 0
29JUN27 10.50 P 0.00 0.00 0.00 0.59 -0.07 49 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.73 -0.07 49 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.90 -0.07 49 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 1.06 -0.09 49 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 1.25 -0.11 49 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.46 -0.11 49 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.68 -0.13 49 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.93 -0.13 48 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 2.18 -0.14 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.46 -0.15 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.74 -0.15 48 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.03 -0.17 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.36 -0.17 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.68 -0.19 47 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 4.01 -0.21 47 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 4.36 -0.23 47 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 4.72 -0.24 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.08 -0.27 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.47 -0.27 46 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.86 -0.28 46 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.67 -0.29 46 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.56 -0.24 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.33 -0.34 44 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.23 -0.33 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.14 -0.32 44 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 11.05 -0.33 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.94 -0.39 41 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.89 -0.39 40 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.00 -0.24 50 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.83 -0.06 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.99 -0.08 50 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.17 -0.08 49 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 1.36 -0.09 49 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 1.58 -0.09 49 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.79 -0.10 49 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.03 -0.12 49 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.29 -0.12 49 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.55 -0.13 49 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.83 -0.14 49 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.12 -0.14 49 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.43 -0.13 49 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.75 -0.14 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.06 -0.20 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.39 -0.22 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.72 -0.25 48 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 5.09 -0.25 48 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.48 -0.23 48 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.82 -0.28 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.21 -0.28 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.99 -0.34 47 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.81 -0.35 47 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.65 -0.35 47 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.49 -0.34 46 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.36 -0.35 46 0 0 0
TOTAL PUT 49 6,305 -428
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$ 3.395
29SEP26 2.20 C 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.70 +0.04 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.60 +0.04 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.50 +0.04 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.40 +0.04 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.30 +0.04 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.20 +0.04 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.10 +0.04 0 0 0 -750
29SEP26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
29SEP26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
29SEP26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
29SEP26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 452 0
29SEP26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 490 0
29SEP26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.71 +0.05 48 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.60 +0.04 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.51 +0.04 35 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.42 +0.04 35 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.32 +0.03 28 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.16 +0.02 26 0 150 0
29OCT26 3.40 C 0.00 0.00 0.00 0.11 +0.02 27 0 120 0
29OCT26 3.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 235 0
29OCT26 3.60 C 0.04 0.04 0.04 0.04 0.00 27 40 104 +10
29OCT26 3.70 C 0.02 0.02 0.02 0.03 +0.01 31 14 64 +14
29OCT26 3.80 C 0.00 0.00 0.00 0.02 +0.01 32 0 19 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 225 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 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 55 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 1.01 +0.04 42 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.91 +0.03 36 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.81 +0.03 31 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.71 +0.03 27 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.62 +0.03 32 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.53 +0.03 32 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.44 +0.03 30 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.36 +0.03 30 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.29 +0.03 31 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.22 +0.02 29 0 60 0
27NOV26 3.40 C 0.00 0.00 0.00 0.17 +0.02 30 0 120 0
27NOV26 3.50 C 0.00 0.00 0.00 0.13 +0.02 30 0 261 0
27NOV26 3.60 C 0.00 0.00 0.00 0.09 +0.01 29 0 684 0
27NOV26 3.70 C 0.00 0.00 0.00 0.07 0.00 31 0 100 0
27NOV26 3.80 C 0.05 0.05 0.05 0.05 0.00 31 12 3,352 +12
27NOV26 3.90 C 0.00 0.00 0.00 0.04 +0.01 33 0 355 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 0.00 30 0 200 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.20 C 0.03 0.03 0.03 0.01 0.00 31 159 159 +159
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.12 +0.03 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.02 +0.03 38 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.92 +0.03 33 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.83 +0.03 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.74 +0.04 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.65 +0.03 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.56 +0.03 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.47 +0.02 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.40 +0.02 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.34 +0.04 32 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.27 +0.02 30 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 +0.02 30 0 190 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 +0.02 31 0 190 0
30DEC26 3.60 C 0.00 0.00 0.00 0.14 +0.01 31 0 2,230 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 +0.01 31 0 1,236 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 0.00 30 0 1,235 0
30DEC26 3.90 C 0.07 0.07 0.07 0.06 0.00 30 24 1,250 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 0.00 31 0 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 0.00 32 0 1,500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 32 0 400 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 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 1.25 +0.03 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.16 +0.04 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.06 +0.03 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.97 +0.03 36 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.89 +0.04 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.80 +0.03 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.72 +0.04 34 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.64 +0.03 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.57 +0.04 33 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.49 +0.03 31 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 +0.02 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.38 +0.03 32 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.32 +0.02 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.28 +0.03 31 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 +0.02 31 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 +0.01 31 0 142 0
30MAR27 3.80 C 0.00 0.00 0.00 0.17 +0.01 31 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.14 0.00 30 0 1,786 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 0.00 31 0 2,208 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 0.00 31 0 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.09 +0.01 32 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 0.00 31 0 37 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 0.00 31 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 0.00 30 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 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 1.28 +0.03 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.19 +0.03 39 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.10 +0.03 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.01 +0.03 36 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.92 +0.03 34 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.84 +0.03 33 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.76 +0.03 33 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.69 +0.03 33 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.62 +0.03 32 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.55 +0.03 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.49 +0.03 31 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.43 +0.02 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.38 +0.02 30 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.34 +0.02 31 0 70 0
29JUN27 3.60 C 0.00 0.00 0.00 0.30 +0.02 31 0 40 0
29JUN27 3.70 C 0.00 0.00 0.00 0.26 +0.02 30 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.23 +0.02 31 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.20 +0.02 31 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 +0.02 30 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 +0.01 30 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.11 +0.03 36 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.02 +0.02 34 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.94 +0.03 34 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.86 +0.02 33 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.79 +0.03 33 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.72 +0.03 32 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.65 +0.03 32 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.58 +0.02 31 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.52 +0.02 30 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.47 +0.03 30 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.42 +0.02 30 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.38 +0.02 30 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.34 +0.02 30 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.30 +0.02 30 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.27 +0.02 30 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.21 0.00 30 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.20 +0.01 31 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.17 0.00 30 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.16 +0.01 31 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.13 +0.01 31 0 21 0
TOTAL CALL 249 25,255 -555
29SEP26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 638 0
29SEP26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,000 0
29SEP26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 503 0
29SEP26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29SEP26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
29SEP26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29SEP26 3.40 P 0.03 0.03 0.01 0.01 -0.04 0 107 0 -316
29SEP26 3.50 P 0.12 0.12 0.12 0.11 -0.04 0 10 0 -722
29SEP26 3.60 P 0.00 0.00 0.00 0.21 -0.04 0 0 0 -100
29SEP26 3.70 P 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.61 -0.04 0 0 0 -250
29SEP26 4.10 P 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.41 -0.04 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.51 -0.04 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.36 -0.04 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 -0.01 30 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 -0.02 26 0 22 0
29OCT26 3.30 P 0.00 0.00 0.00 0.06 -0.01 26 0 101 0
29OCT26 3.40 P 0.00 0.00 0.00 0.11 -0.02 28 0 275 0
29OCT26 3.50 P 0.00 0.00 0.00 0.16 -0.03 26 0 543 0
29OCT26 3.60 P 0.00 0.00 0.00 0.24 -0.03 28 0 420 0
29OCT26 3.70 P 0.00 0.00 0.00 0.33 -0.03 31 0 213 0
29OCT26 3.80 P 0.00 0.00 0.00 0.42 -0.04 33 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.52 -0.03 38 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.61 -0.04 36 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.71 -0.04 41 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.81 -0.04 44 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.91 -0.04 48 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.01 -0.04 52 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.11 -0.04 56 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.21 -0.04 59 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 -0.01 32 0 8 0
27NOV26 3.00 P 0.04 0.04 0.04 0.03 -0.01 30 15 110 +15
27NOV26 3.10 P 0.00 0.00 0.00 0.05 -0.01 30 0 5 0
27NOV26 3.20 P 0.00 0.00 0.00 0.07 -0.02 28 0 135 0
27NOV26 3.30 P 0.11 0.11 0.11 0.11 -0.02 29 10 145 +10
27NOV26 3.40 P 0.00 0.00 0.00 0.16 -0.03 30 0 598 0
27NOV26 3.50 P 0.00 0.00 0.00 0.21 -0.03 29 0 447 0
27NOV26 3.60 P 0.00 0.00 0.00 0.29 -0.03 31 0 300 0
27NOV26 3.70 P 0.00 0.00 0.00 0.37 -0.02 33 0 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.45 -0.03 33 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.54 -0.03 35 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.63 -0.03 36 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.72 -0.04 36 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.82 -0.03 39 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.91 -0.04 37 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.01 -0.04 40 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.11 -0.04 43 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.21 -0.04 45 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 84 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 34 0 86 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 33 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 -0.01 32 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 -0.01 30 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 -0.02 30 0 1,009 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 -0.02 30 0 302 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 -0.04 29 0 296 0
30DEC26 3.50 P 0.00 0.00 0.00 0.25 -0.03 29 0 663 0
30DEC26 3.60 P 0.00 0.00 0.00 0.32 -0.04 31 0 349 0
30DEC26 3.70 P 0.00 0.00 0.00 0.40 -0.03 32 0 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.47 -0.04 31 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.56 -0.03 33 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 -0.03 35 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.74 -0.03 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.83 -0.03 36 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.92 -0.03 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.02 -0.03 38 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.12 -0.03 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.21 -0.04 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.31 -0.04 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.41 -0.04 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.51 -0.04 44 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.61 -0.04 46 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.86 -0.04 51 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.11 -0.04 55 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.36 -0.04 60 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 -0.01 32 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 -0.01 32 0 61 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 -0.01 31 0 463 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 134 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 -0.01 31 0 606 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 -0.01 31 0 310 0
30MAR27 3.30 P 0.00 0.00 0.00 0.23 -0.01 31 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 -0.03 30 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.33 -0.02 30 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.39 -0.03 30 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.46 -0.03 31 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.54 -0.02 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.61 -0.03 32 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.69 -0.03 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.78 -0.02 33 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.86 -0.03 33 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.95 -0.02 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.03 -0.03 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.12 -0.04 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.22 -0.03 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.31 -0.04 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.41 -0.04 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.51 -0.04 35 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.61 -0.04 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.02 0.00 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 31 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 -0.01 29 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 -0.02 29 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 -0.02 29 0 21 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 -0.01 29 0 5 0
29JUN27 3.30 P 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.34 -0.01 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 -0.02 28 0 40 0
29JUN27 3.60 P 0.00 0.00 0.00 0.45 -0.02 28 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.52 -0.02 29 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.59 -0.02 29 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.66 -0.03 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.74 -0.02 29 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.82 -0.02 29 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.90 -0.02 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.98 -0.03 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.06 -0.04 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.15 -0.03 29 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.24 -0.03 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 0.00 32 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.15 -0.01 31 0 49 0
29SEP27 2.90 P 0.00 0.00 0.00 0.19 0.00 31 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.32 -0.01 32 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.36 -0.02 31 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.42 -0.02 31 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.47 -0.01 31 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.53 -0.03 31 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.60 -0.02 31 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.67 -0.02 32 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.74 -0.03 32 0 172 0
29SEP27 4.00 P 0.00 0.00 0.00 0.81 -0.03 32 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.89 -0.03 32 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.97 -0.03 32 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.05 -0.03 33 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.14 -0.03 33 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.22 -0.03 33 0 0 0
TOTAL PUT 142 14,231 -1,363
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$ 32.460
29SEP26 18.50 C 0.00 0.00 0.00 13.96 -0.51 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.46 -0.51 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.96 -0.51 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.46 -0.51 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.46 -0.51 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.46 -0.51 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.46 -0.51 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.46 -0.51 0 0 0 -1
29SEP26 25.00 C 0.00 0.00 0.00 7.46 -0.51 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.46 -0.51 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.46 -0.48 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.46 -0.48 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.46 -0.48 0 0 0 -15
29SEP26 30.00 C 0.00 0.00 0.00 2.46 -0.48 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.46 -0.48 0 0 0 -123
29SEP26 32.00 C 0.54 0.54 0.54 0.46 -0.48 0 2 0 -185
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.15 0 0 682 0
29SEP26 34.00 C 0.02 0.02 0.02 0.00 -0.01 0 4 689 -4
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 655 0
29SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 313 0
29SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
29SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.60 -0.42 84 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.59 -0.44 74 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.59 -0.44 66 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.60 -0.43 61 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.61 -0.43 55 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.60 -0.44 46 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.53 -0.48 25 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.53 -0.48 17 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 3.53 -0.49 0 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 2.56 -0.47 16 0 27 0
29OCT26 31.00 C 0.00 0.00 0.00 1.65 -0.44 16 0 159 0
29OCT26 32.00 C 0.00 0.00 0.00 0.90 -0.39 16 0 245 0
29OCT26 33.00 C 0.00 0.00 0.00 0.41 -0.26 16 0 867 0
29OCT26 34.00 C 0.22 0.22 0.22 0.15 -0.14 16 4 390 +4
29OCT26 35.00 C 0.00 0.00 0.00 0.04 -0.06 16 0 553 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.02 16 0 205 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 116 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 23 0 46 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.67 -0.43 50 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.68 -0.42 45 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.69 -0.43 41 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.69 -0.44 35 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.72 -0.35 32 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.60 -0.48 15 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 3.63 -0.47 16 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.71 -0.45 16 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 1.92 -0.44 17 0 185 0
27NOV26 32.00 C 0.00 0.00 0.00 1.22 -0.37 17 0 150 0
27NOV26 33.00 C 0.00 0.00 0.00 0.71 -0.26 16 0 179 0
27NOV26 34.00 C 0.42 0.42 0.42 0.37 -0.18 16 10 441 0
27NOV26 35.00 C 0.00 0.00 0.00 0.18 -0.10 16 0 428 0
27NOV26 36.00 C 0.00 0.00 0.00 0.08 -0.05 17 0 133 0
27NOV26 37.00 C 0.00 0.00 0.00 0.03 -0.03 16 0 87 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 49 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 19 0 48 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.73 -0.46 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.74 -0.46 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.75 -0.44 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.77 -0.43 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.78 -0.44 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.80 -0.44 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.83 -0.43 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.71 -0.47 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.77 -0.46 16 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 2.90 -0.44 16 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 2.16 -0.42 17 0 221 0
30DEC26 32.00 C 0.00 0.00 0.00 1.49 -0.36 17 0 243 0
30DEC26 33.00 C 0.00 0.00 0.00 0.99 -0.28 17 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.61 -0.22 17 0 73 0
30DEC26 35.00 C 0.00 0.00 0.00 0.36 -0.14 17 0 456 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 -0.10 16 0 215 0
30DEC26 37.00 C 0.00 0.00 0.00 0.10 -0.06 17 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.05 -0.03 17 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 18 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 20 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 22 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 11.92 -0.34 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.94 -0.33 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.97 -0.32 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.04 -0.44 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.07 -0.44 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.10 -0.44 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.14 -0.45 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.06 -0.43 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.21 -0.41 17 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 3.43 -0.38 17 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 2.78 -0.29 18 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.18 -0.31 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.66 -0.20 18 0 10 0
30MAR27 34.00 C 0.00 0.00 0.00 1.24 -0.20 18 0 500 0
30MAR27 35.00 C 0.00 0.00 0.00 0.90 -0.16 18 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 0.64 -0.12 18 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.44 -0.09 18 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.30 -0.06 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.20 -0.04 18 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.13 -0.03 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 12.10 -0.26 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.94 -0.44 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.97 -0.44 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.23 -0.25 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.24 -0.49 27 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.28 -0.50 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.34 -0.51 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.30 -0.48 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.49 -0.47 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.75 -0.46 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.17 -0.42 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.56 -0.38 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.04 -0.34 18 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.60 -0.30 18 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.23 -0.27 18 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 0.93 -0.27 18 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.70 -0.24 18 0 3 0
29JUN27 38.00 C 0.00 0.00 0.00 0.52 -0.20 18 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.38 -0.17 18 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.27 -0.14 18 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.19 -0.11 18 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.14 -0.08 18 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.10 -0.06 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.23 -0.18 31 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.24 -0.48 28 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.27 -0.49 25 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.34 -0.47 23 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.44 -0.45 22 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.43 -0.42 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.66 -0.40 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.03 -0.30 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.38 -0.40 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.86 -0.31 19 0 8 0
29SEP27 33.00 C 0.00 0.00 0.00 2.36 -0.28 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.93 -0.22 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.55 -0.23 19 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 1.26 -0.17 19 0 6 0
29SEP27 37.00 C 0.00 0.00 0.00 1.00 -0.16 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.80 -0.13 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.63 -0.10 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.49 -0.09 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 0.38 -0.07 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.30 -0.05 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.22 -0.05 19 0 0 0
TOTAL CALL 20 11,468 -324
29SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
29SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
29SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 519 0
29SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 973 0
29SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,872 0
29SEP26 33.00 P 0.14 0.60 0.14 0.54 +0.34 0 452 0 -655
29SEP26 34.00 P 1.10 1.38 1.05 1.54 +0.48 0 98 0 -385
29SEP26 35.00 P 0.00 0.00 0.00 2.54 +0.48 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.54 +0.48 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.54 +0.48 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.54 +0.48 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.54 +0.48 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.54 +0.48 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.54 +0.48 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.54 +0.48 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.54 +0.48 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.54 +0.48 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.54 +0.48 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.54 +0.48 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.54 +0.48 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 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 50 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 18 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 18 0 214 0
29OCT26 30.00 P 0.06 0.06 0.06 0.03 +0.01 17 15 426 -15
29OCT26 31.00 P 0.10 0.12 0.10 0.12 +0.04 16 70 455 +25
29OCT26 32.00 P 0.31 0.35 0.31 0.36 +0.10 15 5 798 +2
29OCT26 33.00 P 0.65 0.77 0.63 0.87 +0.25 16 56 862 +16
29OCT26 34.00 P 0.00 0.00 0.00 1.62 +0.39 16 0 503 0
29OCT26 35.00 P 0.00 0.00 0.00 2.54 +0.44 0 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.54 +0.48 0 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.54 +0.48 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.54 +0.48 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.54 +0.48 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.54 +0.48 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.54 +0.48 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.54 +0.48 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.54 +0.48 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 17 0 31 0
27NOV26 29.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 30 0
27NOV26 30.00 P 0.12 0.12 0.12 0.11 +0.03 16 20 462 +20
27NOV26 31.00 P 0.25 0.27 0.25 0.29 +0.09 16 12 886 +12
27NOV26 32.00 P 0.00 0.00 0.00 0.61 +0.15 17 0 496 0
27NOV26 33.00 P 0.00 0.00 0.00 1.09 +0.23 16 0 500 0
27NOV26 34.00 P 0.00 0.00 0.00 1.78 +0.32 16 0 254 0
27NOV26 35.00 P 0.00 0.00 0.00 2.60 +0.39 16 0 103 0
27NOV26 36.00 P 0.00 0.00 0.00 3.54 +0.45 0 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.54 +0.48 0 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.54 +0.48 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.54 +0.48 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.54 +0.48 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.54 +0.48 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.54 +0.48 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.54 +0.48 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 285 0
30DEC26 29.00 P 0.13 0.13 0.13 0.10 +0.02 17 20 218 +20
30DEC26 30.00 P 0.00 0.00 0.00 0.22 +0.05 17 0 189 0
30DEC26 31.00 P 0.00 0.00 0.00 0.45 +0.09 17 0 382 0
30DEC26 32.00 P 0.64 0.64 0.64 0.81 +0.15 17 15 251 +15
30DEC26 33.00 P 0.00 0.00 0.00 1.27 +0.21 16 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 1.93 +0.30 16 0 230 0
30DEC26 35.00 P 0.00 0.00 0.00 2.70 +0.35 16 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 3.58 +0.41 16 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.54 +0.46 0 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.54 +0.48 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.54 +0.48 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.54 +0.48 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.54 +0.48 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.54 +0.48 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.54 +0.48 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.54 +0.48 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.54 +0.48 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.54 +0.48 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.54 +0.48 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 18 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.02 0.00 18 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.10 +0.03 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.19 +0.05 18 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 0.34 +0.08 18 0 271 0
30MAR27 30.00 P 0.00 0.00 0.00 0.54 +0.10 18 0 61 0
30MAR27 31.00 P 0.00 0.00 0.00 0.81 +0.11 17 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.20 +0.17 17 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.69 +0.22 17 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.32 +0.30 18 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 3.01 +0.31 18 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 3.79 +0.39 18 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 4.64 +0.42 17 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.56 +0.45 17 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.54 +0.48 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.54 +0.48 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.54 +0.48 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.54 +0.48 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.54 +0.48 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.54 +0.48 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.54 +0.48 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.54 +0.48 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.03 0.00 18 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.06 0.00 18 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.11 0.00 18 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.18 -0.01 18 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.31 0.00 18 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.48 +0.03 18 0 42 0
29JUN27 29.00 P 0.00 0.00 0.00 0.71 +0.04 18 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.99 +0.04 18 0 128 0
29JUN27 31.00 P 0.00 0.00 0.00 1.37 +0.07 17 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.82 +0.10 17 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.34 +0.12 17 0 20 0
29JUN27 34.00 P 0.00 0.00 0.00 3.02 +0.16 18 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.70 +0.19 18 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.44 +0.36 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.23 +0.27 18 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.06 +0.31 18 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.75 +0.29 14 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.64 +0.30 12 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.55 +0.30 0 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.67 +0.51 18 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.62 +0.53 18 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 11 0
29SEP27 24.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 0.21 +0.03 19 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.33 +0.05 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.50 +0.07 19 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 0.72 +0.09 19 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 0.97 +0.10 18 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 1.29 +0.13 18 0 29 0
29SEP27 31.00 P 0.00 0.00 0.00 1.68 +0.15 18 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.17 +0.19 18 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 2.66 +0.22 18 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 3.26 +0.23 18 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.93 +0.26 18 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 4.71 +0.38 19 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 5.47 +0.36 19 0 3 0
29SEP27 38.00 P 0.00 0.00 0.00 6.27 +0.37 19 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.98 +0.28 17 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.84 +0.29 16 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.72 +0.30 16 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.67 +0.39 16 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.62 +0.44 16 0 0 0
TOTAL PUT 763 14,574 -945
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$ 3.780
29SEP26 2.80 C 0.00 0.00 0.00 0.98 +0.06 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.88 +0.06 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.78 +0.06 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.68 +0.06 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.58 +0.06 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.48 +0.06 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.38 +0.06 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.28 +0.05 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 +0.04 0 0 0 -150
29SEP26 3.70 C 0.00 0.00 0.00 0.08 +0.01 0 0 0 -150
29SEP26 3.80 C 0.00 0.00 0.00 0.00 -0.03 0 0 325 0
29SEP26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29SEP26 4.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 245 -20
29SEP26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29SEP26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
29SEP26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
29SEP26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29SEP26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
29SEP26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,375 0
29SEP26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,200 0
29SEP26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 661 0
29SEP26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 444 0
29SEP26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29SEP26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29SEP26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 2.70 C 0.00 0.00 0.00 1.08 +0.06 0 0 0 0
02OCT26 2.75 C 0.00 0.00 0.00 1.03 +0.06 0 0 0 0
02OCT26 2.80 C 0.00 0.00 0.00 0.98 +0.06 0 0 0 0
02OCT26 2.85 C 0.00 0.00 0.00 0.93 +0.06 0 0 0 0
02OCT26 2.90 C 0.00 0.00 0.00 0.88 +0.06 0 0 0 0
02OCT26 2.95 C 0.00 0.00 0.00 0.83 +0.06 0 0 0 0
02OCT26 3.00 C 0.00 0.00 0.00 0.78 +0.06 0 0 0 0
02OCT26 3.05 C 0.00 0.00 0.00 0.73 +0.06 0 0 0 0
02OCT26 3.10 C 0.00 0.00 0.00 0.68 +0.06 0 0 0 0
02OCT26 3.15 C 0.00 0.00 0.00 0.63 +0.06 0 0 0 0
02OCT26 3.20 C 0.00 0.00 0.00 0.58 +0.06 0 0 0 0
02OCT26 3.25 C 0.00 0.00 0.00 0.53 +0.06 0 0 0 0
02OCT26 3.30 C 0.00 0.00 0.00 0.48 +0.06 0 0 0 0
02OCT26 3.35 C 0.00 0.00 0.00 0.43 +0.06 0 0 0 0
02OCT26 3.40 C 0.00 0.00 0.00 0.38 +0.05 0 0 0 0
02OCT26 3.45 C 0.00 0.00 0.00 0.33 +0.05 0 0 0 0
02OCT26 3.50 C 0.00 0.00 0.00 0.28 +0.04 0 0 0 0
02OCT26 3.55 C 0.00 0.00 0.00 0.24 +0.04 55 0 0 0
02OCT26 3.60 C 0.00 0.00 0.00 0.20 +0.03 58 0 200 0
02OCT26 3.65 C 0.00 0.00 0.00 0.16 +0.02 57 0 50 0
02OCT26 3.70 C 0.00 0.00 0.00 0.13 +0.02 61 0 195 0
02OCT26 3.75 C 0.00 0.00 0.00 0.10 +0.01 61 0 100 0
02OCT26 3.80 C 0.00 0.00 0.00 0.07 0.00 57 0 150 0
02OCT26 3.85 C 0.00 0.00 0.00 0.05 0.00 57 0 0 0
02OCT26 3.90 C 0.04 0.04 0.04 0.04 0.00 62 5 15 +5
02OCT26 3.95 C 0.00 0.00 0.00 0.02 -0.01 54 0 100 0
02OCT26 4.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
02OCT26 4.05 C 0.00 0.00 0.00 0.01 0.00 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 74 0 45 0
02OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 80 0 120 0
02OCT26 4.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 94 0 100 0
02OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02OCT26 4.75 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
02OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
02OCT26 4.85 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
02OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
02OCT26 4.95 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
02OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
02OCT26 5.10 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
02OCT26 5.20 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
09OCT26 2.70 C 0.00 0.00 0.00 1.08 +0.06 0 0 0 0
09OCT26 2.75 C 0.00 0.00 0.00 1.03 +0.06 0 0 0 0
09OCT26 2.80 C 0.00 0.00 0.00 0.98 +0.06 0 0 0 0
09OCT26 2.85 C 0.00 0.00 0.00 0.93 +0.06 0 0 0 0
09OCT26 2.90 C 0.00 0.00 0.00 0.88 +0.06 0 0 0 0
09OCT26 2.95 C 0.00 0.00 0.00 0.83 +0.06 0 0 0 0
09OCT26 3.00 C 0.00 0.00 0.00 0.78 +0.06 0 0 0 0
09OCT26 3.05 C 0.00 0.00 0.00 0.73 +0.05 0 0 0 0
09OCT26 3.10 C 0.00 0.00 0.00 0.68 +0.05 0 0 0 0
09OCT26 3.15 C 0.00 0.00 0.00 0.63 +0.05 0 0 0 0
09OCT26 3.20 C 0.00 0.00 0.00 0.58 +0.04 0 0 0 0
09OCT26 3.25 C 0.00 0.00 0.00 0.53 +0.04 0 0 0 0
09OCT26 3.30 C 0.00 0.00 0.00 0.49 +0.04 52 0 0 0
09OCT26 3.35 C 0.00 0.00 0.00 0.45 +0.05 58 0 0 0
09OCT26 3.40 C 0.00 0.00 0.00 0.41 +0.05 61 0 0 0
09OCT26 3.45 C 0.00 0.00 0.00 0.36 +0.03 55 0 0 0
09OCT26 3.50 C 0.00 0.00 0.00 0.32 +0.03 55 0 0 0
09OCT26 3.55 C 0.00 0.00 0.00 0.28 +0.02 54 0 0 0
09OCT26 3.60 C 0.00 0.00 0.00 0.25 +0.03 57 0 0 0
09OCT26 3.65 C 0.00 0.00 0.00 0.22 +0.03 58 0 0 0
09OCT26 3.70 C 0.00 0.00 0.00 0.19 +0.02 58 0 0 0
09OCT26 3.75 C 0.00 0.00 0.00 0.16 +0.02 57 0 0 0
09OCT26 3.80 C 0.13 0.13 0.13 0.14 +0.02 59 150 150 +150
09OCT26 3.85 C 0.00 0.00 0.00 0.12 +0.01 60 0 0 0
09OCT26 3.90 C 0.00 0.00 0.00 0.10 +0.01 59 0 0 0
09OCT26 3.95 C 0.00 0.00 0.00 0.08 0.00 58 0 0 0
09OCT26 4.00 C 0.00 0.00 0.00 0.07 +0.01 60 0 0 0
09OCT26 4.05 C 0.05 0.05 0.05 0.06 +0.01 61 30 150 0
09OCT26 4.10 C 0.00 0.00 0.00 0.05 +0.01 62 0 0 0
09OCT26 4.15 C 0.04 0.04 0.04 0.04 +0.01 61 100 100 +100
09OCT26 4.20 C 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
09OCT26 4.25 C 0.00 0.00 0.00 0.02 +0.01 57 0 45 0
09OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.90 +0.05 58 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.80 +0.05 51 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.71 +0.04 52 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.63 +0.04 56 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.55 +0.04 56 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.48 +0.03 57 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.41 +0.03 57 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.35 +0.01 57 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.30 +0.02 59 0 0 0
29OCT26 3.80 C 0.26 0.26 0.26 0.26 +0.03 61 150 180 +150
29OCT26 3.90 C 0.00 0.00 0.00 0.21 +0.02 59 0 15 0
29OCT26 4.00 C 0.20 0.20 0.19 0.18 +0.02 61 150 160 +150
29OCT26 4.10 C 0.00 0.00 0.00 0.14 +0.01 59 0 2 0
29OCT26 4.20 C 0.00 0.00 0.00 0.12 +0.01 61 0 30 0
29OCT26 4.30 C 0.00 0.00 0.00 0.10 +0.01 61 0 15 0
29OCT26 4.40 C 0.00 0.00 0.00 0.08 +0.01 61 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.07 +0.01 63 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.06 +0.01 65 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.05 +0.01 65 0 15 0
29OCT26 4.80 C 0.00 0.00 0.00 0.04 +0.01 65 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.03 +0.01 64 0 215 0
29OCT26 5.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 43 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 280 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 103 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 86 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 97 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 100 0
27NOV26 2.80 C 0.00 0.00 0.00 1.04 +0.06 63 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.94 +0.04 57 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.86 +0.05 58 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.78 +0.04 58 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.72 +0.05 61 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.65 +0.04 61 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.58 +0.04 60 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.52 +0.03 60 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.46 +0.02 59 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.41 +0.02 60 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.36 +0.01 59 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.32 +0.02 60 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.28 +0.01 59 0 10 0
27NOV26 4.10 C 0.00 0.00 0.00 0.25 +0.01 60 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.22 +0.01 60 0 30 0
27NOV26 4.30 C 0.00 0.00 0.00 0.19 +0.01 60 0 90 0
27NOV26 4.40 C 0.00 0.00 0.00 0.17 +0.01 61 0 48 0
27NOV26 4.50 C 0.00 0.00 0.00 0.15 +0.01 61 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.13 0.00 61 0 3 0
27NOV26 4.70 C 0.00 0.00 0.00 0.12 +0.01 63 0 120 0
27NOV26 4.80 C 0.00 0.00 0.00 0.10 0.00 62 0 735 0
27NOV26 4.90 C 0.00 0.00 0.00 0.09 +0.01 63 0 228 0
27NOV26 5.00 C 0.00 0.00 0.00 0.08 +0.01 63 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.05 0.00 61 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.04 0.00 64 0 150 0
27NOV26 5.75 C 0.00 0.00 0.00 0.03 0.00 65 0 50 0
27NOV26 6.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 100 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.08 +0.05 60 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.00 +0.04 59 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.93 +0.05 61 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.86 +0.05 61 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.79 +0.05 60 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.73 +0.05 61 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.68 +0.06 62 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.61 +0.04 60 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.55 +0.03 59 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.50 +0.02 59 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.45 +0.02 59 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.41 +0.02 59 0 30 0
30DEC26 4.00 C 0.00 0.00 0.00 0.37 +0.01 59 0 31 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 +0.02 60 0 30 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 +0.01 59 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.28 +0.01 60 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 +0.01 60 0 60 0
30DEC26 4.50 C 0.00 0.00 0.00 0.23 +0.02 60 0 140 0
30DEC26 4.60 C 0.00 0.00 0.00 0.21 +0.02 61 0 65 0
30DEC26 4.70 C 0.00 0.00 0.00 0.19 +0.01 61 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 +0.02 61 0 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 +0.01 60 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 +0.01 61 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 0.00 60 0 17 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 +0.01 61 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 +0.01 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 0.00 59 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 0.00 59 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.21 +0.05 61 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.14 +0.05 60 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.07 +0.04 60 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.01 +0.04 60 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.95 +0.04 60 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.90 +0.04 61 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.84 +0.03 60 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.79 +0.04 60 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.72 +0.02 58 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.69 +0.02 59 0 40 0
30MAR27 3.80 C 0.00 0.00 0.00 0.65 +0.02 60 0 15 0
30MAR27 3.90 C 0.00 0.00 0.00 0.61 +0.02 60 0 15 0
30MAR27 4.00 C 0.00 0.00 0.00 0.57 +0.02 59 0 15 0
30MAR27 4.10 C 0.00 0.00 0.00 0.54 +0.02 60 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.50 +0.02 59 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.47 +0.02 60 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.44 +0.01 60 0 80 0
30MAR27 4.50 C 0.00 0.00 0.00 0.41 +0.01 60 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.39 +0.01 60 0 33 0
30MAR27 4.70 C 0.00 0.00 0.00 0.38 +0.02 62 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.35 +0.02 61 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.33 +0.02 61 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.31 +0.03 61 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.26 +0.02 61 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.22 +0.02 61 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.19 +0.02 61 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 +0.01 60 0 60 0
30MAR27 6.25 C 0.00 0.00 0.00 0.13 +0.01 60 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.11 +0.01 60 0 45 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 0.00 60 0 0 0
30MAR27 7.00 C 0.10 0.10 0.10 0.08 +0.01 60 150 165 +147
29JUN27 2.80 C 0.00 0.00 0.00 1.29 +0.04 60 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.23 +0.05 60 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.17 +0.04 60 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.11 +0.04 59 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.06 +0.04 60 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.01 +0.04 60 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.96 +0.04 60 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.91 +0.04 60 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.87 +0.04 60 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.82 +0.03 60 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.78 +0.03 60 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.74 +0.03 59 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.71 +0.04 60 0 70 0
29JUN27 4.10 C 0.00 0.00 0.00 0.68 +0.03 61 0 70 0
29JUN27 4.20 C 0.00 0.00 0.00 0.64 +0.02 60 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.61 +0.02 60 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.59 +0.03 61 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.56 +0.03 61 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.53 +0.04 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.49 +0.02 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.48 +0.03 61 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.45 +0.03 60 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.43 +0.03 60 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.37 +0.02 60 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.33 +0.02 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.29 +0.02 60 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.26 +0.02 60 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.22 +0.01 59 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.20 +0.01 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.18 +0.02 60 0 6 0
29JUN27 7.00 C 0.00 0.00 0.00 0.15 0.00 59 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.38 +0.05 61 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.32 +0.04 61 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.27 +0.04 61 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.22 +0.04 61 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.17 +0.04 61 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.12 +0.04 61 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.08 +0.07 61 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.01 +0.03 59 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.97 +0.03 59 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.93 +0.03 59 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.89 +0.03 59 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.86 +0.03 60 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.82 +0.02 59 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.79 +0.03 60 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.76 +0.03 60 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.73 +0.02 60 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.70 +0.02 60 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.68 +0.03 60 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.66 +0.03 61 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.64 +0.03 61 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.62 +0.04 62 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.58 +0.02 61 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.57 +0.03 61 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.52 +0.04 62 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.46 +0.02 61 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.42 +0.02 61 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.39 +0.03 62 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.34 +0.01 61 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.32 +0.02 61 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.29 +0.02 61 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.26 +0.01 61 0 0 0
TOTAL CALL 755 15,040 +382
29SEP26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29SEP26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29SEP26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29SEP26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 601 0
29SEP26 3.60 P 0.00 0.00 0.00 0.00 -0.02 0 0 105 0
29SEP26 3.70 P 0.00 0.00 0.00 0.00 -0.05 0 0 200 0
29SEP26 3.80 P 0.10 0.10 0.02 0.02 -0.09 0 102 0 -102
29SEP26 3.90 P 0.00 0.00 0.00 0.12 -0.07 0 0 0 -169
29SEP26 4.00 P 0.00 0.00 0.00 0.22 -0.06 0 0 0 -295
29SEP26 4.10 P 0.00 0.00 0.00 0.32 -0.07 0 0 0 -648
29SEP26 4.20 P 0.00 0.00 0.00 0.42 -0.06 0 0 0 -682
29SEP26 4.30 P 0.00 0.00 0.00 0.52 -0.06 0 0 0 -100
29SEP26 4.40 P 0.00 0.00 0.00 0.62 -0.06 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.72 -0.06 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.92 -0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.02 -0.06 0 0 0 -15
29SEP26 4.90 P 0.00 0.00 0.00 1.12 -0.06 0 0 0 -45
29SEP26 5.00 P 0.00 0.00 0.00 1.22 -0.06 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.72 -0.06 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.97 -0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.22 -0.06 0 0 0 0
02OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
02OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
02OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
02OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
02OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
02OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
02OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
02OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
02OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02OCT26 3.25 P 0.00 0.00 0.00 0.01 0.00 110 0 180 0
02OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 3.35 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 3.45 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
02OCT26 3.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 75 0
02OCT26 3.55 P 0.00 0.00 0.00 0.01 -0.03 56 0 300 0
02OCT26 3.60 P 0.00 0.00 0.00 0.02 -0.03 59 0 0 0
02OCT26 3.65 P 0.00 0.00 0.00 0.04 -0.02 67 0 237 0
02OCT26 3.70 P 0.04 0.04 0.04 0.05 -0.04 62 2 2 +2
02OCT26 3.75 P 0.00 0.00 0.00 0.07 -0.05 61 0 0 0
02OCT26 3.80 P 0.00 0.00 0.00 0.10 -0.05 65 0 152 0
02OCT26 3.85 P 0.00 0.00 0.00 0.13 -0.04 66 0 15 0
02OCT26 3.90 P 0.00 0.00 0.00 0.16 -0.06 63 0 0 0
02OCT26 3.95 P 0.00 0.00 0.00 0.20 -0.06 65 0 0 0
02OCT26 4.00 P 0.00 0.00 0.00 0.24 -0.06 65 0 0 0
02OCT26 4.05 P 0.00 0.00 0.00 0.29 -0.06 74 0 0 0
02OCT26 4.10 P 0.00 0.00 0.00 0.33 -0.06 68 0 0 0
02OCT26 4.15 P 0.00 0.00 0.00 0.38 -0.06 75 0 0 0
02OCT26 4.20 P 0.00 0.00 0.00 0.43 -0.06 82 0 0 0
02OCT26 4.25 P 0.00 0.00 0.00 0.48 -0.05 89 0 0 0
02OCT26 4.30 P 0.00 0.00 0.00 0.53 -0.05 95 0 0 0
02OCT26 4.35 P 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
02OCT26 4.40 P 0.00 0.00 0.00 0.62 -0.06 0 0 0 0
02OCT26 4.45 P 0.00 0.00 0.00 0.67 -0.06 0 0 0 0
02OCT26 4.50 P 0.00 0.00 0.00 0.72 -0.06 0 0 0 0
02OCT26 4.55 P 0.00 0.00 0.00 0.77 -0.06 0 0 0 0
02OCT26 4.60 P 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
02OCT26 4.65 P 0.00 0.00 0.00 0.87 -0.06 0 0 0 0
02OCT26 4.70 P 0.00 0.00 0.00 0.92 -0.06 0 0 0 0
02OCT26 4.75 P 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
02OCT26 4.80 P 0.00 0.00 0.00 1.02 -0.06 0 0 0 0
02OCT26 4.85 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
02OCT26 4.90 P 0.00 0.00 0.00 1.12 -0.06 0 0 0 0
02OCT26 4.95 P 0.00 0.00 0.00 1.17 -0.06 0 0 0 0
02OCT26 5.00 P 0.00 0.00 0.00 1.22 -0.06 0 0 0 0
02OCT26 5.10 P 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
02OCT26 5.20 P 0.00 0.00 0.00 1.42 -0.06 0 0 0 0
09OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
09OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 3.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 3.30 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
09OCT26 3.35 P 0.00 0.00 0.00 0.02 -0.02 61 0 0 0
09OCT26 3.40 P 0.00 0.00 0.00 0.03 -0.02 63 0 0 0
09OCT26 3.45 P 0.00 0.00 0.00 0.04 -0.02 63 0 0 0
09OCT26 3.50 P 0.00 0.00 0.00 0.05 -0.02 62 0 0 0
09OCT26 3.55 P 0.00 0.00 0.00 0.06 -0.03 61 0 0 0
09OCT26 3.60 P 0.00 0.00 0.00 0.07 -0.04 58 0 10 0
09OCT26 3.65 P 0.00 0.00 0.00 0.09 -0.04 59 0 0 0
09OCT26 3.70 P 0.00 0.00 0.00 0.11 -0.04 59 0 0 0
09OCT26 3.75 P 0.00 0.00 0.00 0.13 -0.05 58 0 0 0
09OCT26 3.80 P 0.00 0.00 0.00 0.16 -0.04 60 0 0 0
09OCT26 3.85 P 0.00 0.00 0.00 0.19 -0.04 61 0 0 0
09OCT26 3.90 P 0.00 0.00 0.00 0.22 -0.05 60 0 0 0
09OCT26 3.95 P 0.00 0.00 0.00 0.26 -0.04 63 0 0 0
09OCT26 4.00 P 0.00 0.00 0.00 0.29 -0.04 61 0 0 0
09OCT26 4.05 P 0.00 0.00 0.00 0.33 -0.05 62 0 0 0
09OCT26 4.10 P 0.00 0.00 0.00 0.36 -0.06 58 0 0 0
09OCT26 4.15 P 0.00 0.00 0.00 0.41 -0.05 63 0 0 0
09OCT26 4.20 P 0.00 0.00 0.00 0.46 -0.05 68 0 0 0
09OCT26 4.25 P 0.00 0.00 0.00 0.49 -0.06 59 0 0 0
09OCT26 4.30 P 0.00 0.00 0.00 0.55 -0.05 70 0 0 0
09OCT26 4.35 P 0.00 0.00 0.00 0.59 -0.06 67 0 0 0
09OCT26 4.40 P 0.00 0.00 0.00 0.63 -0.06 61 0 0 0
09OCT26 4.45 P 0.00 0.00 0.00 0.69 -0.05 74 0 0 0
09OCT26 4.50 P 0.00 0.00 0.00 0.74 -0.06 78 0 0 0
09OCT26 4.55 P 0.00 0.00 0.00 0.79 -0.05 82 0 0 0
09OCT26 4.60 P 0.00 0.00 0.00 0.83 -0.06 74 0 0 0
09OCT26 4.65 P 0.00 0.00 0.00 0.88 -0.06 78 0 0 0
09OCT26 4.70 P 0.00 0.00 0.00 0.93 -0.06 81 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.02 -0.01 64 0 100 0
29OCT26 3.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 250 0
29OCT26 3.10 P 0.00 0.00 0.00 0.04 -0.01 62 0 100 0
29OCT26 3.20 P 0.00 0.00 0.00 0.06 -0.01 63 0 1 0
29OCT26 3.30 P 0.07 0.07 0.07 0.07 -0.02 59 10 103 0
29OCT26 3.40 P 0.00 0.00 0.00 0.11 -0.01 63 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.14 -0.02 62 0 128 0
29OCT26 3.60 P 0.00 0.00 0.00 0.18 -0.02 62 0 56 0
29OCT26 3.70 P 0.00 0.00 0.00 0.22 -0.03 61 0 182 0
29OCT26 3.80 P 0.00 0.00 0.00 0.27 -0.03 61 0 593 0
29OCT26 3.90 P 0.00 0.00 0.00 0.33 -0.03 61 0 964 0
29OCT26 4.00 P 0.00 0.00 0.00 0.40 -0.02 63 0 1,108 0
29OCT26 4.10 P 0.00 0.00 0.00 0.47 -0.04 64 0 59 0
29OCT26 4.20 P 0.00 0.00 0.00 0.53 -0.05 61 0 144 0
29OCT26 4.30 P 0.00 0.00 0.00 0.62 -0.05 64 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.70 -0.05 64 0 47 0
29OCT26 4.50 P 0.00 0.00 0.00 0.78 -0.05 63 0 190 0
29OCT26 4.60 P 0.00 0.00 0.00 0.87 -0.05 64 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 0.96 -0.05 65 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 1.06 -0.05 69 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 1.15 -0.06 68 0 406 0
29OCT26 5.00 P 0.00 0.00 0.00 1.24 -0.05 67 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.47 -0.06 0 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.73 -0.05 75 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.97 -0.06 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.22 -0.06 0 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.05 -0.01 64 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.06 -0.01 62 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.08 -0.01 62 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.10 -0.02 62 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.13 -0.02 62 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.16 -0.02 62 0 100 0
27NOV26 3.40 P 0.00 0.00 0.00 0.19 -0.03 61 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.23 -0.03 61 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.27 -0.04 61 0 15 0
27NOV26 3.70 P 0.36 0.36 0.36 0.32 -0.04 61 30 181 0
27NOV26 3.80 P 0.00 0.00 0.00 0.38 -0.03 62 0 44 0
27NOV26 3.90 P 0.00 0.00 0.00 0.44 -0.03 62 0 79 0
27NOV26 4.00 P 0.00 0.00 0.00 0.50 -0.03 62 0 328 0
27NOV26 4.10 P 0.00 0.00 0.00 0.57 -0.03 63 0 88 0
27NOV26 4.20 P 0.00 0.00 0.00 0.63 -0.04 62 0 168 0
27NOV26 4.30 P 0.00 0.00 0.00 0.71 -0.03 63 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.78 -0.05 63 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.87 -0.04 65 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 0.94 -0.05 63 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 1.02 -0.06 62 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 1.12 -0.04 66 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 1.19 -0.07 62 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 1.29 -0.06 65 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.52 -0.04 67 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.74 -0.06 62 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.98 -0.06 62 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.97 -0.06 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.22 -0.06 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 -0.02 60 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 -0.01 62 0 150 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 -0.02 61 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.16 -0.02 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.19 -0.02 61 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.22 -0.03 60 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.26 -0.03 60 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.31 -0.02 61 0 50 0
30DEC26 3.60 P 0.00 0.00 0.00 0.35 -0.03 60 0 282 0
30DEC26 3.70 P 0.00 0.00 0.00 0.40 -0.03 60 0 194 0
30DEC26 3.80 P 0.00 0.00 0.00 0.46 -0.03 61 0 713 0
30DEC26 3.90 P 0.00 0.00 0.00 0.51 -0.03 60 0 423 0
30DEC26 4.00 P 0.00 0.00 0.00 0.59 -0.02 62 0 152 0
30DEC26 4.10 P 0.00 0.00 0.00 0.64 -0.05 60 0 336 0
30DEC26 4.20 P 0.00 0.00 0.00 0.71 -0.03 61 0 160 0
30DEC26 4.30 P 0.00 0.00 0.00 0.78 -0.04 61 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.86 -0.04 62 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 0.93 -0.04 62 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 1.01 -0.04 62 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 1.09 -0.05 62 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 1.17 -0.05 62 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 1.26 -0.04 64 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.34 -0.04 63 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.55 -0.05 62 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.79 -0.03 65 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.00 -0.06 60 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.24 -0.06 61 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.48 -0.06 60 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.97 -0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.22 -0.06 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.19 -0.01 61 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.22 -0.01 61 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.25 -0.01 60 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.29 -0.02 60 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.33 -0.02 61 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.36 -0.03 59 0 13 0
30MAR27 3.40 P 0.00 0.00 0.00 0.41 -0.03 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.46 -0.03 60 0 21 0
30MAR27 3.60 P 0.00 0.00 0.00 0.51 -0.03 59 0 15 0
30MAR27 3.70 P 0.00 0.00 0.00 0.57 -0.02 60 0 56 0
30MAR27 3.80 P 0.00 0.00 0.00 0.63 -0.02 61 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.68 -0.02 60 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.74 -0.03 60 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.81 -0.02 60 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.88 -0.02 61 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.94 -0.03 60 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 1.01 -0.04 60 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 1.07 -0.06 59 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.16 -0.03 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.23 -0.04 60 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.31 -0.03 61 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.38 -0.04 60 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.47 -0.04 61 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.66 -0.05 60 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.88 -0.04 61 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.09 -0.05 60 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.31 -0.06 59 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.54 -0.05 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.77 -0.06 59 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.01 -0.05 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.25 -0.05 61 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 -0.02 59 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.32 -0.01 60 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.35 -0.03 59 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 -0.01 60 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.45 -0.02 60 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.50 -0.02 60 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.55 -0.02 60 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.61 -0.01 61 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.66 -0.02 60 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.71 -0.02 60 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.77 -0.02 60 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.83 -0.03 60 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.90 -0.01 61 0 90 0
29JUN27 4.10 P 0.00 0.00 0.00 0.96 -0.02 61 0 70 0
29JUN27 4.20 P 0.00 0.00 0.00 1.03 -0.02 61 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.08 -0.04 59 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.15 -0.04 60 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.22 -0.04 60 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.29 -0.04 60 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.36 -0.04 59 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.44 -0.04 60 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.51 -0.04 59 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.59 -0.04 60 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.79 -0.04 60 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 1.99 -0.04 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.19 -0.05 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.41 -0.04 60 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.62 -0.05 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.85 -0.05 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.07 -0.05 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.30 -0.05 60 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.38 -0.01 61 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.41 -0.03 60 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.47 -0.02 62 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.52 -0.02 62 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.56 -0.03 61 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.61 -0.03 61 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.68 -0.02 62 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.72 -0.03 61 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.78 -0.03 62 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.84 -0.03 62 0 3 0
29SEP27 3.80 P 0.00 0.00 0.00 0.89 -0.04 61 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.96 -0.04 62 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.04 -0.02 63 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.07 -0.06 61 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.17 0.00 63 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.24 0.00 63 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.28 -0.03 61 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.34 -0.04 60 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.41 -0.04 60 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.52 0.00 63 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.60 +0.01 64 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.63 -0.04 60 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.75 0.00 63 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.94 0.00 63 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.14 0.00 64 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.34 0.00 63 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.55 0.00 64 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.76 -0.01 64 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.94 -0.04 61 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 3.16 -0.04 61 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.38 -0.05 61 0 0 0
TOTAL PUT 144 13,397 -2,054
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$ 3.135
29SEP26 2.20 C 0.00 0.00 0.00 0.94 +0.06 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.84 +0.06 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.74 +0.06 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.64 +0.06 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.54 +0.06 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.44 +0.06 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.34 +0.06 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.24 +0.06 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.14 +0.06 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.04 +0.02 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29SEP26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29SEP26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
29SEP26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
29SEP26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 359 0
29SEP26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
29SEP26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
29SEP26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
29SEP26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29SEP26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29SEP26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 466 0
29SEP26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
29SEP26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
29SEP26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29SEP26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
29SEP26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
29SEP26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 916 0
29SEP26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29OCT26 2.20 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.85 +0.06 64 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.75 +0.06 56 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.65 +0.06 49 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.55 +0.06 42 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.45 +0.05 35 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.37 +0.04 40 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.30 +0.04 43 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.23 +0.03 42 0 13 0
29OCT26 3.10 C 0.15 0.18 0.15 0.18 +0.03 44 15 19 +14
29OCT26 3.20 C 0.00 0.00 0.00 0.14 +0.02 46 0 29 0
29OCT26 3.30 C 0.11 0.11 0.11 0.10 +0.01 45 21 285 +19
29OCT26 3.40 C 0.08 0.08 0.08 0.07 +0.01 45 2 47 +2
29OCT26 3.50 C 0.07 0.07 0.07 0.05 +0.01 45 5 113 +5
29OCT26 3.60 C 0.05 0.05 0.05 0.04 +0.01 48 7 140 +7
29OCT26 3.70 C 0.04 0.04 0.04 0.03 +0.01 49 20 323 +20
29OCT26 3.80 C 0.04 0.04 0.04 0.02 +0.01 49 104 164 +58
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 482 0
29OCT26 4.00 C 0.03 0.03 0.03 0.01 0.00 50 8 651 -8
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 79 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 7,193 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 231 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 1,354 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 75 0 307 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 78 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 81 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 84 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 91 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 97 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 130 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 0.96 +0.06 56 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.86 +0.07 50 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.77 +0.08 50 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.67 +0.06 44 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.59 +0.06 46 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.49 +0.04 39 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.42 +0.03 41 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.36 +0.04 44 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.30 +0.03 44 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.25 +0.03 44 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.21 +0.02 46 0 16 0
27NOV26 3.30 C 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.14 +0.02 46 0 1 0
27NOV26 3.50 C 0.00 0.00 0.00 0.11 +0.01 46 0 1 0
27NOV26 3.60 C 0.09 0.10 0.09 0.09 +0.01 47 16 25 +15
27NOV26 3.70 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.06 +0.01 48 0 240 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 0.00 46 0 52 0
27NOV26 4.00 C 0.05 0.05 0.05 0.03 0.00 45 40 60 +40
27NOV26 4.10 C 0.00 0.00 0.00 0.02 0.00 44 0 50 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 14 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30DEC26 2.20 C 0.00 0.00 0.00 0.97 +0.06 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.88 +0.06 47 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.79 +0.06 46 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.71 +0.06 47 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.63 +0.06 46 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.54 +0.04 42 0 5 0
30DEC26 2.80 C 0.00 0.00 0.00 0.47 +0.03 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.42 +0.03 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 +0.03 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.31 +0.02 45 0 0 0
30DEC26 3.20 C 0.25 0.25 0.25 0.27 +0.02 45 4 4 +4
30DEC26 3.30 C 0.00 0.00 0.00 0.24 +0.03 47 0 6 0
30DEC26 3.40 C 0.00 0.00 0.00 0.20 +0.02 46 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
30DEC26 3.80 C 0.12 0.12 0.12 0.10 +0.01 46 4 600 -4
30DEC26 3.90 C 0.00 0.00 0.00 0.09 +0.01 48 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 217 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 +0.01 47 0 6 0
30DEC26 4.20 C 0.07 0.07 0.07 0.05 +0.01 47 8 10 -2
30DEC26 4.30 C 0.00 0.00 0.00 0.04 +0.01 47 0 131 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 +0.01 46 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 335 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 1,166 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 76 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 88 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 1.04 +0.07 50 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.96 +0.06 50 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.88 +0.06 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.80 +0.05 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.73 +0.05 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.67 +0.05 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.60 +0.03 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.55 +0.03 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.50 +0.03 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.45 +0.02 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.41 +0.02 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.37 +0.02 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.34 +0.02 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.30 +0.01 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.25 +0.02 48 0 10 0
30MAR27 3.80 C 0.20 0.20 0.20 0.23 +0.02 49 9 9 +9
30MAR27 3.90 C 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
30MAR27 4.00 C 0.18 0.18 0.18 0.18 +0.01 48 3 103 +3
30MAR27 4.10 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 +0.01 47 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 +0.01 48 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.09 +0.01 48 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.08 +0.01 48 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.07 +0.01 47 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 +0.01 46 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 96 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 213 0
29JUN27 2.20 C 0.00 0.00 0.00 1.05 +0.05 53 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.97 +0.05 53 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.89 +0.05 51 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.82 +0.05 51 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.75 +0.05 50 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.68 +0.04 49 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.62 +0.04 49 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.56 +0.04 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.51 +0.04 48 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.46 +0.03 48 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.42 +0.03 48 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.38 +0.03 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.34 +0.02 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.31 +0.02 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.28 +0.02 47 0 20 0
29JUN27 3.70 C 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.23 +0.02 47 0 14 0
29JUN27 3.90 C 0.27 0.27 0.27 0.20 +0.01 47 10 20 0
29JUN27 4.00 C 0.00 0.00 0.00 0.18 +0.01 46 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.16 +0.01 46 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.15 +0.02 47 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.12 +0.01 47 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.11 +0.01 47 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.10 +0.01 47 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.08 +0.01 47 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.07 +0.01 47 0 15 0
29JUN27 5.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 15 0
29JUN27 5.25 C 0.00 0.00 0.00 0.05 +0.01 47 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.03 +0.01 47 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 451 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 243 0
29SEP27 2.20 C 0.00 0.00 0.00 1.07 +0.05 55 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.99 +0.05 53 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.92 +0.05 53 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.84 +0.04 50 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.78 +0.05 51 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.72 +0.05 50 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.66 +0.04 50 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.61 +0.04 50 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.56 +0.04 49 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.52 +0.04 50 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.48 +0.04 49 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.44 +0.04 49 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.40 +0.03 49 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.37 +0.03 48 0 21 0
29SEP27 3.60 C 0.00 0.00 0.00 0.34 +0.03 48 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.32 +0.03 49 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.29 +0.03 48 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.27 +0.03 49 0 0 0
29SEP27 4.00 C 0.33 0.33 0.33 0.25 +0.03 49 10 40 +10
29SEP27 4.10 C 0.00 0.00 0.00 0.23 +0.02 49 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.21 +0.02 48 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.20 +0.02 49 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.17 +0.02 49 0 225 0
29SEP27 4.60 C 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.14 +0.01 48 0 317 0
TOTAL CALL 286 40,389 +192
29SEP26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29SEP26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29SEP26 3.10 P 0.01 0.01 0.01 0.00 -0.04 0 80 229 -80
29SEP26 3.20 P 0.11 0.11 0.05 0.07 -0.06 0 121 0 -217
29SEP26 3.30 P 0.13 0.18 0.13 0.17 -0.06 0 11 0 -133
29SEP26 3.40 P 0.00 0.00 0.00 0.27 -0.06 0 0 0 -10
29SEP26 3.50 P 0.35 0.35 0.35 0.37 -0.06 0 5 0 -14
29SEP26 3.60 P 0.00 0.00 0.00 0.47 -0.07 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.67 -0.07 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.77 -0.07 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.87 -0.07 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.97 -0.07 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.07 -0.07 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.17 -0.07 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.27 -0.07 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.37 -0.08 0 0 0 -1,000
29SEP26 4.60 P 0.00 0.00 0.00 1.47 -0.07 0 0 0 -30
29SEP26 4.70 P 0.00 0.00 0.00 1.57 -0.07 0 0 0 -30
29SEP26 4.80 P 0.00 0.00 0.00 1.67 -0.07 0 0 0 -310
29SEP26 4.90 P 0.00 0.00 0.00 1.77 -0.07 0 0 0 -15
29SEP26 5.00 P 0.00 0.00 0.00 1.87 -0.06 0 0 0 -170
29SEP26 5.25 P 2.16 2.16 2.16 2.12 -0.07 0 37 0 -53
29SEP26 5.50 P 0.00 0.00 0.00 2.37 -0.07 0 0 0 -156
29SEP26 5.75 P 0.00 0.00 0.00 2.62 -0.06 0 0 0 -259
29SEP26 6.00 P 0.00 0.00 0.00 2.87 -0.07 0 0 0 -250
29SEP26 6.25 P 0.00 0.00 0.00 3.12 -0.07 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.37 -0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.62 -0.07 0 0 0 -75
29SEP26 7.00 P 0.00 0.00 0.00 3.87 -0.07 0 0 0 -6
29SEP26 7.25 P 0.00 0.00 0.00 4.12 -0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.37 -0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.62 -0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.87 -0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.12 -0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.37 -0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.62 -0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.87 -0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 6.12 -0.07 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 73 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 -0.01 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 -0.01 45 0 16 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 -0.02 43 0 433 0
29OCT26 3.00 P 0.10 0.10 0.10 0.10 -0.02 45 11 795 +1
29OCT26 3.10 P 0.17 0.17 0.13 0.14 -0.03 44 3 148 +3
29OCT26 3.20 P 0.18 0.18 0.18 0.19 -0.04 44 100 1,239 +93
29OCT26 3.30 P 0.00 0.00 0.00 0.26 -0.04 46 0 361 0
29OCT26 3.40 P 0.00 0.00 0.00 0.34 -0.04 49 0 84 0
29OCT26 3.50 P 0.00 0.00 0.00 0.42 -0.04 50 0 113 0
29OCT26 3.60 P 0.00 0.00 0.00 0.51 -0.04 53 0 53 0
29OCT26 3.70 P 0.00 0.00 0.00 0.60 -0.05 55 0 70 0
29OCT26 3.80 P 0.00 0.00 0.00 0.69 -0.06 55 0 61 0
29OCT26 3.90 P 0.00 0.00 0.00 0.79 -0.06 60 0 93 0
29OCT26 4.00 P 0.00 0.00 0.00 0.89 -0.06 65 0 20 0
29OCT26 4.10 P 0.00 0.00 0.00 0.99 -0.06 70 0 7 0
29OCT26 4.20 P 0.00 0.00 0.00 1.09 -0.05 75 0 35 0
29OCT26 4.30 P 0.00 0.00 0.00 1.18 -0.07 72 0 832 0
29OCT26 4.40 P 0.00 0.00 0.00 1.28 -0.07 76 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.38 -0.07 80 0 80 0
29OCT26 4.60 P 0.00 0.00 0.00 1.48 -0.07 84 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.57 -0.08 76 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.68 -0.07 90 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.77 -0.08 82 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.87 -0.08 85 0 43 0
29OCT26 5.25 P 0.00 0.00 0.00 2.12 -0.08 92 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.37 -0.08 99 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.63 -0.07 119 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.87 -0.08 112 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.12 -0.08 118 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.38 -0.07 138 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.62 -0.08 129 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.87 -0.08 134 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.12 -0.08 139 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.37 -0.08 143 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.09 -0.01 46 0 42 0
27NOV26 2.90 P 0.13 0.13 0.11 0.12 -0.02 46 27 92 +27
27NOV26 3.00 P 0.00 0.00 0.00 0.16 -0.02 46 0 299 0
27NOV26 3.10 P 0.00 0.00 0.00 0.20 -0.04 44 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.26 -0.04 45 0 83 0
27NOV26 3.30 P 0.00 0.00 0.00 0.33 -0.04 47 0 215 0
27NOV26 3.40 P 0.00 0.00 0.00 0.40 -0.03 48 0 904 0
27NOV26 3.50 P 0.00 0.00 0.00 0.47 -0.04 48 0 436 0
27NOV26 3.60 P 0.00 0.00 0.00 0.55 -0.05 49 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.64 -0.04 51 0 9 0
27NOV26 3.80 P 0.00 0.00 0.00 0.72 -0.05 50 0 20 0
27NOV26 3.90 P 0.00 0.00 0.00 0.82 -0.05 55 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 0.91 -0.05 55 0 3 0
27NOV26 4.10 P 0.00 0.00 0.00 1.01 -0.05 59 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 1.10 -0.06 59 0 59 0
27NOV26 4.30 P 0.00 0.00 0.00 1.19 -0.07 58 0 2 0
27NOV26 4.40 P 0.00 0.00 0.00 1.30 -0.06 66 0 2 0
27NOV26 4.50 P 0.00 0.00 0.00 1.38 -0.07 59 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.48 -0.07 62 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.58 -0.07 65 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.68 -0.07 67 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.77 -0.08 62 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.87 -0.08 64 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.12 -0.08 70 0 18 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 0.00 48 0 35 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 47 0 21 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 -0.01 46 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 -0.02 45 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 -0.03 46 0 159 0
30DEC26 3.10 P 0.00 0.00 0.00 0.26 -0.03 46 0 62 0
30DEC26 3.20 P 0.00 0.00 0.00 0.32 -0.03 47 0 29 0
30DEC26 3.30 P 0.00 0.00 0.00 0.38 -0.04 47 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.44 -0.05 46 0 31 0
30DEC26 3.50 P 0.00 0.00 0.00 0.53 -0.03 49 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.60 -0.04 49 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.68 -0.04 50 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.76 -0.05 50 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.85 -0.05 52 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.94 -0.05 53 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.03 -0.05 54 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.12 -0.06 54 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.22 -0.05 57 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.30 -0.07 54 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.41 -0.05 60 0 485 0
30DEC26 4.60 P 0.00 0.00 0.00 1.49 -0.07 56 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.60 -0.05 62 0 152 0
30DEC26 4.80 P 0.00 0.00 0.00 1.68 -0.07 56 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.79 -0.06 63 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.89 -0.06 65 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 2.12 -0.08 59 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.37 -0.08 63 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.63 -0.07 74 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.87 -0.08 71 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 3.12 -0.08 75 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 3.38 -0.07 86 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.62 -0.08 82 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.87 -0.08 85 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.12 -0.08 88 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.37 -0.08 91 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.62 -0.08 94 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.87 -0.07 97 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.12 -0.07 100 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.37 -0.08 102 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.62 -0.08 105 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.87 -0.08 107 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.12 -0.08 110 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.20 -0.02 48 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.24 -0.02 48 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.28 -0.02 47 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.33 -0.02 47 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.38 -0.02 47 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.44 -0.02 48 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.50 -0.03 48 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.56 -0.03 48 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.63 -0.04 48 0 60 0
30MAR27 3.60 P 0.00 0.00 0.00 0.71 -0.04 50 0 41 0
30MAR27 3.70 P 0.00 0.00 0.00 0.78 -0.04 49 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.86 -0.04 50 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.94 -0.04 51 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 1.02 -0.05 51 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 1.10 -0.05 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.19 -0.04 52 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.27 -0.05 51 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.36 -0.05 52 0 113 0
30MAR27 4.50 P 0.00 0.00 0.00 1.45 -0.05 52 0 52 0
30MAR27 4.60 P 0.00 0.00 0.00 1.54 -0.06 53 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.63 -0.05 53 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.72 -0.06 53 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.81 -0.06 53 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.90 -0.06 52 0 143 0
30MAR27 5.25 P 2.17 2.17 2.17 2.14 -0.06 53 37 52 +37
30MAR27 5.50 P 0.00 0.00 0.00 2.38 -0.07 54 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.63 -0.08 57 0 0 0
30MAR27 6.00 P 2.90 2.90 2.90 2.87 -0.08 56 5 10 +5
30MAR27 6.25 P 0.00 0.00 0.00 3.12 -0.08 59 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.38 -0.07 66 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.62 -0.08 64 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 3.87 -0.08 66 0 26 0
30MAR27 7.25 P 0.00 0.00 0.00 4.12 -0.08 69 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.37 -0.08 71 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.62 -0.08 73 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.87 -0.07 76 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.12 -0.08 78 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.37 -0.08 80 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.62 -0.08 82 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.87 -0.08 84 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.12 -0.08 86 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.18 -0.02 45 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.22 -0.02 45 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.26 -0.02 45 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.31 -0.02 46 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.36 -0.01 45 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.41 -0.02 45 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.46 -0.03 44 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.52 -0.03 44 0 69 0
29JUN27 3.10 P 0.00 0.00 0.00 0.58 -0.03 44 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.65 -0.02 44 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.71 -0.03 43 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.78 -0.04 43 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 0.86 -0.03 44 0 22 0
29JUN27 3.60 P 0.00 0.00 0.00 0.93 -0.03 43 0 31 0
29JUN27 3.70 P 0.00 0.00 0.00 1.01 -0.03 43 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 1.08 -0.04 42 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.16 -0.04 41 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.24 -0.04 41 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.32 -0.04 40 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.41 -0.04 40 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.49 -0.04 38 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.58 -0.04 38 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.66 -0.05 36 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.75 -0.04 35 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.84 -0.04 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.93 -0.04 30 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.11 -0.04 0 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.33 -0.05 0 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.56 -0.05 0 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.79 -0.05 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.03 -0.05 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.26 -0.05 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.50 -0.05 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.73 -0.05 0 0 5 0
29JUN27 7.00 P 3.90 3.90 3.90 3.97 -0.05 0 5 10 +5
29JUN27 7.25 P 0.00 0.00 0.00 4.20 -0.06 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.44 -0.05 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.68 -0.05 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.92 -0.05 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.15 -0.06 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.39 -0.06 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.63 -0.07 0 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.21 0.00 47 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.24 -0.01 46 0 18 0
29SEP27 2.40 P 0.00 0.00 0.00 0.29 -0.01 47 0 50 0
29SEP27 2.50 P 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.43 -0.01 47 0 27 0
29SEP27 2.80 P 0.00 0.00 0.00 0.48 -0.02 46 0 12 0
29SEP27 2.90 P 0.00 0.00 0.00 0.54 -0.02 46 0 23 0
29SEP27 3.00 P 0.00 0.00 0.00 0.60 -0.01 46 0 57 0
29SEP27 3.10 P 0.00 0.00 0.00 0.66 -0.02 46 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.72 -0.02 45 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.79 -0.02 46 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.86 -0.02 46 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.93 -0.02 45 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.00 -0.03 45 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.07 -0.03 44 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.15 -0.03 44 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.23 -0.03 44 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.30 -0.03 43 0 25 0
29SEP27 4.10 P 0.00 0.00 0.00 1.38 -0.04 43 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.46 -0.04 42 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.55 -0.03 43 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.63 -0.03 42 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.71 -0.04 41 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.80 -0.04 41 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.88 -0.04 39 0 0 0
TOTAL PUT 442 13,515 -2,637
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 45.160
29SEP26 33.00 C 0.00 0.00 0.00 12.16 +0.20 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.16 +0.21 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.16 +0.21 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.16 +0.22 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.16 +0.22 0 0 0 -2
29SEP26 38.00 C 0.00 0.00 0.00 7.16 +0.22 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.16 +0.22 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.16 +0.22 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.16 +0.22 0 0 0 -30
29SEP26 42.00 C 0.00 0.00 0.00 3.16 +0.22 0 0 0 -30
29SEP26 43.00 C 0.00 0.00 0.00 2.16 +0.21 0 0 0 -50
29SEP26 44.00 C 0.00 0.00 0.00 1.16 +0.12 0 0 0 -27
29SEP26 45.00 C 0.60 0.60 0.25 0.16 -0.23 0 5 0 -318
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 202 0
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 645 0
29SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 392 0
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
29SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 327 0
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 690 0
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 11.24 +0.21 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.36 +0.33 53 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.47 +0.33 55 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.26 +0.08 28 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.28 +0.19 29 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.32 +0.18 30 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.38 +0.16 29 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.49 +0.13 30 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.66 +0.10 30 0 58 0
29OCT26 43.00 C 0.00 0.00 0.00 2.99 +0.15 31 0 45 0
29OCT26 44.00 C 2.38 2.38 2.38 2.31 +0.10 31 28 65 -15
29OCT26 45.00 C 1.99 1.99 1.99 1.73 +0.06 30 5 231 0
29OCT26 46.00 C 1.19 1.19 1.19 1.26 -0.02 30 1 428 +1
29OCT26 47.00 C 0.99 0.99 0.96 0.84 -0.03 29 7 263 -5
29OCT26 48.00 C 0.61 0.61 0.61 0.61 -0.02 30 1 224 0
29OCT26 49.00 C 0.54 0.54 0.54 0.40 -0.04 30 1 349 0
29OCT26 50.00 C 0.39 0.39 0.32 0.26 -0.03 30 3 145 0
29OCT26 52.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 134 0
29OCT26 55.00 C 0.08 0.08 0.08 0.02 -0.01 30 2 82 +2
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 48 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 9.54 +0.27 48 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.59 +0.39 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.41 +0.13 34 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.51 +0.10 34 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.66 +0.09 34 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 4.85 +0.06 33 0 12 0
27NOV26 42.00 C 0.00 0.00 0.00 4.12 +0.04 34 0 28 0
27NOV26 43.00 C 0.00 0.00 0.00 3.45 -0.08 34 0 27 0
27NOV26 44.00 C 0.00 0.00 0.00 2.95 +0.01 35 0 22 0
27NOV26 45.00 C 2.37 2.56 2.37 2.42 0.00 35 57 96 +33
27NOV26 46.00 C 2.10 2.16 2.08 1.96 0.00 34 175 170 +50
27NOV26 47.00 C 1.74 1.74 1.70 1.56 -0.02 34 45 97 +45
27NOV26 48.00 C 1.38 1.38 1.29 1.24 -0.01 34 47 123 +2
27NOV26 49.00 C 1.07 1.12 1.03 0.98 0.00 34 77 176 +47
27NOV26 50.00 C 0.86 0.97 0.86 0.76 -0.01 34 100 237 +48
27NOV26 52.50 C 0.49 0.53 0.49 0.39 0.00 34 125 228 +110
27NOV26 55.00 C 0.00 0.00 0.00 0.19 0.00 34 0 174 0
27NOV26 57.50 C 0.00 0.00 0.00 0.09 0.00 34 0 81 0
27NOV26 60.00 C 0.14 0.14 0.14 0.04 0.00 34 1 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 0.00 35 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 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 11.43 +0.06 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.48 +0.08 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.55 +0.04 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.71 +0.13 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.58 +0.11 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.75 +0.10 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.96 +0.08 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.24 +0.08 34 0 15 0
30DEC26 42.00 C 4.69 4.69 4.69 4.58 +0.06 34 13 28 +13
30DEC26 43.00 C 4.02 4.02 4.02 3.97 -0.07 34 13 2 -13
30DEC26 44.00 C 3.76 3.76 3.64 3.53 +0.05 35 41 41 +26
30DEC26 45.00 C 3.24 3.24 3.15 3.03 +0.04 35 25 25 +15
30DEC26 46.00 C 2.80 2.80 2.72 2.58 +0.03 35 25 18 -10
30DEC26 47.00 C 2.33 2.33 2.32 2.20 +0.04 35 90 116 +75
30DEC26 48.00 C 1.99 1.99 1.98 1.86 +0.03 35 30 64 +30
30DEC26 49.00 C 1.69 1.69 1.68 1.56 +0.03 35 90 106 +61
30DEC26 50.00 C 1.40 1.43 1.40 1.31 +0.02 35 120 219 -45
30DEC26 52.50 C 0.88 0.88 0.88 0.81 +0.01 34 15 157 +15
30DEC26 55.00 C 0.61 0.61 0.61 0.49 0.00 34 30 1,050 -16
30DEC26 57.50 C 0.00 0.00 0.00 0.29 0.00 34 0 25 0
30DEC26 60.00 C 0.00 0.00 0.00 0.17 0.00 34 0 65 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 0.00 34 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 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 11.92 +0.15 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.06 +0.13 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.20 +0.10 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.43 +0.09 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.26 -0.33 33 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 8.00 +0.10 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.11 +0.08 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.52 +0.08 35 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 5.94 -0.08 35 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 5.58 +0.08 37 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 5.06 +0.21 37 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 4.59 +0.19 36 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 4.15 +0.03 36 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 3.75 +0.04 36 0 70 0
30MAR27 48.00 C 0.00 0.00 0.00 3.39 +0.04 36 0 30 0
30MAR27 49.00 C 3.04 3.04 3.04 3.02 +0.01 36 15 138 0
30MAR27 50.00 C 0.00 0.00 0.00 2.73 +0.01 36 0 236 0
30MAR27 52.50 C 0.00 0.00 0.00 2.07 0.00 36 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 1.55 0.00 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.14 -0.01 36 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.84 -0.01 36 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 0.62 -0.01 36 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.45 -0.01 36 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.32 -0.01 35 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.23 -0.01 36 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 0.00 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 12.63 +0.12 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.87 +0.05 40 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.14 +0.05 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.43 +0.02 39 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 9.76 +0.01 38 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 9.10 -0.02 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.51 -0.02 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.69 -0.26 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.36 -0.06 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.85 +0.07 37 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.34 +0.04 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.89 +0.05 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.46 +0.05 37 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 5.03 +0.02 37 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 4.66 +0.03 37 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 4.31 +0.01 37 0 2 0
29JUN27 50.00 C 0.00 0.00 0.00 3.96 -0.01 37 0 16 0
29JUN27 52.50 C 0.00 0.00 0.00 3.24 -0.01 37 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 2.63 -0.06 37 0 94 0
29JUN27 57.50 C 0.00 0.00 0.00 2.11 -0.11 37 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 1.70 -0.11 36 0 17 0
29JUN27 62.50 C 0.00 0.00 0.00 1.37 -0.10 36 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.05 -0.13 36 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 0.85 -0.11 36 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.67 -0.09 36 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.53 -0.09 36 0 2 0
29JUN27 75.00 C 0.00 0.00 0.00 0.44 -0.05 36 0 20 0
29SEP27 36.00 C 0.00 0.00 0.00 11.86 - 38 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 11.23 +0.23 38 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.60 +0.23 38 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.04 +0.22 38 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.20 -0.06 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.66 +0.21 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.19 +0.20 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.73 +0.21 37 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 7.26 +0.21 37 0 14 0
29SEP27 45.00 C 0.00 0.00 0.00 6.85 +0.20 37 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 6.46 +0.20 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.07 +0.20 37 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 5.69 +0.18 37 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 5.37 +0.18 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.05 +0.18 37 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.30 +0.16 37 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.67 +0.16 37 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 3.13 +0.14 37 0 16 0
29SEP27 60.00 C 0.00 0.00 0.00 2.64 +0.13 38 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 2.26 +0.12 38 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 1.96 +0.06 38 0 6 0
29SEP27 67.50 C 0.00 0.00 0.00 1.68 +0.06 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.40 +0.05 38 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 1.20 +0.08 38 0 9 0
TOTAL CALL 1,187 15,584 +12
29SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
29SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 321 0
29SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 485 0
29SEP26 45.00 P 0.15 0.15 0.04 0.00 -0.43 0 17 555 -17
29SEP26 46.00 P 1.20 1.20 0.65 0.84 -0.30 0 22 0 -217
29SEP26 47.00 P 2.12 2.12 1.52 1.84 -0.28 0 34 0 -914
29SEP26 48.00 P 2.60 2.80 2.60 2.84 -0.26 0 7 0 -329
29SEP26 49.00 P 0.00 0.00 0.00 3.84 -0.30 0 0 0 -393
29SEP26 50.00 P 0.00 0.00 0.00 4.84 -0.30 0 1 0 -14
29SEP26 52.50 P 0.00 0.00 0.00 7.34 -0.22 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.84 -0.22 0 0 0 -15
29SEP26 57.50 P 0.00 0.00 0.00 12.34 -0.22 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.84 -0.22 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.34 -0.27 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.84 -0.22 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.34 -0.22 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.84 -0.22 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.34 -0.22 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.84 -0.22 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.34 -0.22 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.84 -0.22 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.34 -0.22 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.84 -0.22 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.34 -0.22 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 20 0
29OCT26 40.00 P 0.16 0.19 0.16 0.13 -0.06 30 4 48 +4
29OCT26 41.00 P 0.32 0.32 0.32 0.24 -0.08 30 1 78 -1
29OCT26 42.00 P 0.44 0.44 0.44 0.41 -0.12 30 2 146 +2
29OCT26 43.00 P 0.70 0.71 0.69 0.66 -0.16 30 9 86 +9
29OCT26 44.00 P 1.00 1.04 0.98 0.95 -0.24 29 16 241 +1
29OCT26 45.00 P 1.40 1.42 1.37 1.38 -0.25 29 14 241 +14
29OCT26 46.00 P 2.19 2.19 1.80 1.97 -0.22 30 24 217 +22
29OCT26 47.00 P 2.75 2.75 2.20 2.60 -0.25 29 11 248 +11
29OCT26 48.00 P 0.00 0.00 0.00 3.34 -0.25 30 0 137 0
29OCT26 49.00 P 0.00 0.00 0.00 4.14 -0.25 30 0 82 0
29OCT26 50.00 P 0.00 0.00 0.00 5.00 -0.25 29 1 42 0
29OCT26 52.50 P 0.00 0.00 0.00 7.36 -0.23 30 0 69 0
29OCT26 55.00 P 0.00 0.00 0.00 9.84 -0.22 0 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 12.34 -0.22 0 0 0 -15
29OCT26 60.00 P 0.00 0.00 0.00 14.84 -0.22 0 0 0 -8
29OCT26 62.50 P 0.00 0.00 0.00 17.34 -0.27 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.84 -0.22 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.34 -0.22 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.84 -0.22 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 27.34 -0.22 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.15 -0.02 34 0 13 0
27NOV26 37.00 P 0.00 0.00 0.00 0.23 -0.04 34 0 0 0
27NOV26 38.00 P 0.41 0.41 0.41 0.36 -0.04 34 10 25 +10
27NOV26 39.00 P 0.00 0.00 0.00 0.52 -0.06 34 0 32 0
27NOV26 40.00 P 0.78 0.78 0.78 0.74 -0.08 34 15 35 0
27NOV26 41.00 P 1.02 1.02 1.02 1.01 -0.10 34 14 31 -11
27NOV26 42.00 P 1.40 1.40 1.33 1.33 -0.10 34 18 47 +14
27NOV26 43.00 P 1.65 1.72 1.65 1.72 -0.09 34 30 64 +29
27NOV26 44.00 P 2.25 2.25 2.05 2.17 -0.06 34 78 135 +54
27NOV26 45.00 P 2.77 2.77 2.55 2.63 -0.15 33 118 139 +24
27NOV26 46.00 P 3.34 3.35 3.11 3.23 -0.16 33 68 74 -6
27NOV26 47.00 P 3.88 3.88 3.73 3.88 -0.23 33 41 104 +5
27NOV26 48.00 P 0.00 0.00 0.00 4.64 -0.17 34 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 5.40 -0.18 34 0 192 0
27NOV26 50.00 P 0.00 0.00 0.00 6.20 -0.19 34 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 8.36 +0.02 34 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 10.65 +0.02 32 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 12.96 -0.16 0 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 15.39 -0.26 0 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 17.95 -0.15 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.49 -0.17 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.98 -0.17 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.48 -0.16 40 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 27.97 -0.16 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.17 -0.03 34 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.26 -0.03 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.37 -0.04 34 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.52 -0.04 35 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.70 -0.06 34 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.93 -0.08 35 0 29 0
30DEC26 40.00 P 1.20 1.20 1.20 1.20 -0.09 35 15 20 0
30DEC26 41.00 P 1.50 1.50 1.50 1.51 -0.09 34 15 16 0
30DEC26 42.00 P 1.86 1.86 1.85 1.83 -0.17 34 45 79 +30
30DEC26 43.00 P 2.24 2.26 2.24 2.25 -0.16 34 103 1,120 +90
30DEC26 44.00 P 2.68 2.79 2.68 2.72 -0.09 34 41 35 +8
30DEC26 45.00 P 3.12 3.24 3.12 3.21 -0.15 33 114 145 +81
30DEC26 46.00 P 3.80 3.80 3.80 3.77 -0.16 33 15 72 +10
30DEC26 47.00 P 4.29 4.42 4.29 4.40 -0.28 33 35 50 +8
30DEC26 48.00 P 0.00 0.00 0.00 5.17 -0.18 34 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 5.89 -0.17 34 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 6.65 -0.19 34 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 8.68 -0.02 34 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 10.79 -0.05 32 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 13.09 -0.04 29 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 15.55 -0.10 30 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 17.98 -0.12 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.49 -0.17 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.99 -0.17 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.48 -0.16 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.97 -0.16 36 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.46 -0.16 34 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.95 -0.16 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.44 -0.16 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.94 -0.15 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.43 -0.15 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.92 -0.15 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.68 -0.06 36 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.87 -0.07 36 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.08 -0.08 36 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.32 -0.07 36 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.57 -0.12 35 0 11 0
30MAR27 39.00 P 0.00 0.00 0.00 1.86 -0.10 35 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.19 -0.09 35 0 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 2.57 -0.11 35 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 2.97 -0.12 35 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 3.42 -0.14 35 0 46 0
30MAR27 44.00 P 0.00 0.00 0.00 3.91 -0.12 35 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 4.43 -0.15 34 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 5.00 -0.13 34 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 5.61 -0.12 35 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 6.25 -0.12 34 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 7.01 +0.02 35 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 7.62 -0.07 34 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 9.54 -0.03 35 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 11.56 +0.02 35 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 13.70 +0.02 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.93 +0.04 35 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.14 -0.14 31 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.50 -0.16 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.99 -0.17 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.48 -0.16 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.97 -0.16 27 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 30.46 -0.16 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.96 -0.16 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.24 -0.15 36 0 8 0
29JUN27 35.00 P 0.00 0.00 0.00 1.49 -0.13 36 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 1.77 -0.18 37 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.07 -0.08 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.33 -0.15 36 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.61 -0.23 35 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.03 -0.21 36 0 9 0
29JUN27 41.00 P 0.00 0.00 0.00 3.43 -0.22 35 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 3.87 -0.24 35 0 12 0
29JUN27 43.00 P 0.00 0.00 0.00 4.33 -0.26 35 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 4.83 -0.24 35 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 5.36 -0.27 35 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 5.92 -0.44 35 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 6.52 -0.23 35 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 7.14 -0.24 35 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 7.84 -0.17 35 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.52 -0.13 36 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.31 -0.09 35 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 12.18 -0.08 35 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 14.20 -0.11 35 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 16.32 -0.10 35 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 18.59 -0.03 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.83 -0.04 34 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.29 +0.10 36 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.67 -0.24 36 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 28.09 -0.23 36 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 30.53 -0.21 36 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.59 - 39 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 2.95 +0.02 39 0 1 0
29SEP27 38.00 P 3.68 3.68 3.68 3.31 +0.01 39 1 2 +1
29SEP27 39.00 P 0.00 0.00 0.00 3.74 +0.01 39 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 4.18 +0.01 39 0 10 0
29SEP27 41.00 P 0.00 0.00 0.00 4.62 0.00 39 0 1 0
29SEP27 42.00 P 0.00 0.00 0.00 5.13 0.00 39 0 16 0
29SEP27 43.00 P 0.00 0.00 0.00 5.65 0.00 39 0 3 0
29SEP27 44.00 P 0.00 0.00 0.00 6.17 0.00 39 0 6 0
29SEP27 45.00 P 0.00 0.00 0.00 6.75 -0.01 39 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 7.35 -0.01 39 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 7.95 -0.02 39 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 8.57 -0.03 40 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.25 -0.03 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.93 -0.03 40 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 11.70 -0.06 40 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 13.59 -0.06 40 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 15.60 -0.09 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.17 -0.09 38 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.29 -0.11 38 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.46 -0.12 38 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.72 -0.13 38 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 26.00 -0.14 38 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 28.35 -0.15 38 0 0 0
TOTAL PUT 939 11,962 -1,513
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$ 39.520
29SEP26 29.00 C 0.00 0.00 0.00 10.52 +0.06 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.52 +0.06 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.52 +0.06 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.52 +0.06 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.52 +0.06 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.52 +0.06 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.52 +0.06 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.52 +0.06 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.52 +0.06 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.52 +0.05 0 0 0 -45
29SEP26 39.00 C 0.00 0.00 0.00 0.52 -0.06 0 0 0 -302
29SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
29SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 925 0
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,103 0
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.58 +0.05 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.59 +0.05 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.59 +0.01 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.62 +0.07 34 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.62 +0.06 29 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.65 +0.06 29 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.71 +0.06 29 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 3.82 +0.05 29 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 3.00 +0.05 29 0 30 0
29OCT26 38.00 C 2.22 2.22 2.21 2.25 +0.02 29 7 51 +7
29OCT26 39.00 C 0.00 0.00 0.00 1.66 +0.06 29 0 15 0
29OCT26 40.00 C 1.15 1.18 1.14 1.14 -0.01 29 5 123 +5
29OCT26 41.00 C 0.80 0.80 0.75 0.76 -0.01 29 32 89 -6
29OCT26 42.00 C 0.50 0.51 0.50 0.49 -0.01 29 24 123 +20
29OCT26 43.00 C 0.31 0.31 0.31 0.31 0.00 29 2 116 0
29OCT26 44.00 C 0.19 0.19 0.19 0.19 +0.01 29 33 151 +18
29OCT26 45.00 C 0.13 0.13 0.12 0.11 0.00 29 60 98 +39
29OCT26 46.00 C 0.00 0.00 0.00 0.06 0.00 29 0 171 0
29OCT26 47.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 78 0
29OCT26 48.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 33 0 45 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 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 59 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 10.69 +0.16 36 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.72 +0.18 36 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.75 +0.17 35 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.79 +0.13 33 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.80 +0.08 30 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.90 +0.05 30 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.04 +0.05 30 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.24 +0.04 30 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 3.50 +0.03 30 0 7 0
27NOV26 38.00 C 2.93 2.93 2.82 2.86 +0.02 30 18 54 +18
27NOV26 39.00 C 2.25 2.25 2.24 2.29 +0.03 30 7 52 +7
27NOV26 40.00 C 1.65 1.80 1.65 1.78 +0.01 30 44 110 +44
27NOV26 41.00 C 0.00 0.00 0.00 1.37 +0.01 30 0 63 0
27NOV26 42.00 C 0.00 0.00 0.00 1.03 0.00 30 0 54 0
27NOV26 43.00 C 0.00 0.00 0.00 0.76 -0.03 30 0 66 0
27NOV26 44.00 C 0.00 0.00 0.00 0.56 -0.01 30 0 28 0
27NOV26 45.00 C 0.00 0.00 0.00 0.41 0.00 30 0 56 0
27NOV26 46.00 C 0.32 0.32 0.31 0.29 0.00 30 40 62 +32
27NOV26 47.00 C 0.00 0.00 0.00 0.20 0.00 30 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 0.14 0.00 30 0 62 0
27NOV26 49.00 C 0.00 0.00 0.00 0.10 0.00 30 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 17 0
27NOV26 55.00 C 0.05 0.05 0.05 0.01 0.00 31 1 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 10.83 +0.14 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.88 +0.15 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.94 +0.15 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.02 +0.13 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.13 +0.13 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.20 +0.05 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.40 +0.05 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.66 +0.05 30 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 3.97 +0.04 30 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 3.37 +0.03 30 0 28 0
30DEC26 39.00 C 0.00 0.00 0.00 2.81 +0.03 30 0 79 0
30DEC26 40.00 C 2.25 2.25 2.25 2.32 +0.03 30 15 34 +2
30DEC26 41.00 C 0.00 0.00 0.00 1.90 +0.03 30 0 59 0
30DEC26 42.00 C 0.00 0.00 0.00 1.53 +0.02 30 0 36 0
30DEC26 43.00 C 0.00 0.00 0.00 1.23 +0.03 30 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.98 +0.02 30 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 0.78 +0.01 30 0 42 0
30DEC26 46.00 C 0.61 0.61 0.61 0.61 +0.02 30 15 90 +15
30DEC26 47.00 C 0.48 0.48 0.48 0.45 +0.01 30 1 30 0
30DEC26 48.00 C 0.00 0.00 0.00 0.36 +0.01 30 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 0.27 +0.01 30 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.20 0.00 30 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.10 0.00 30 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 0.00 31 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 0.00 30 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 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 41 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 11.37 +0.13 36 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.49 +0.13 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.64 +0.13 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.82 +0.13 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.94 +0.03 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.14 -0.02 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.44 +0.06 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.78 +0.06 32 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 5.17 +0.06 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.68 +0.05 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.15 +0.05 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.66 +0.04 32 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 3.22 +0.04 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 2.82 +0.04 32 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.47 +0.04 32 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 2.15 +0.03 32 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 1.87 +0.03 32 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 1.63 +0.03 32 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.39 +0.01 32 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.19 0.00 32 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 1.02 0.00 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.87 0.00 32 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.60 +0.02 32 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.40 +0.02 32 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 7 0
30MAR27 62.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 0.00 32 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 11.80 +0.14 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.94 +0.10 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.10 +0.06 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.31 +0.04 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.54 +0.03 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.82 +0.09 34 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.93 +0.02 32 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.30 +0.02 32 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.90 +0.01 33 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.33 +0.01 33 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.68 0.00 32 110 110 +103
29JUN27 40.00 C 0.00 0.00 0.00 4.21 -0.13 32 110 115 +100
29JUN27 41.00 C 0.00 0.00 0.00 3.90 0.00 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.50 -0.01 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.03 -0.01 32 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 2.80 -0.01 32 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.42 -0.01 32 0 20 0
29JUN27 46.00 C 0.00 0.00 0.00 2.22 -0.02 32 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.97 -0.02 32 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.70 -0.01 32 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.51 -0.01 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.33 -0.02 32 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.98 -0.01 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.71 -0.01 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.52 0.00 32 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.38 -0.01 32 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.28 0.00 32 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.03 +0.09 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.21 +0.06 36 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.42 +0.03 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.67 +0.03 35 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.96 +0.05 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.29 +0.03 34 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.65 +0.02 34 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.05 +0.02 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.31 -0.17 32 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.97 +0.02 34 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 5.49 +0.01 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.03 +0.15 33 0 10 0
29SEP27 41.00 C 0.00 0.00 0.00 4.60 +0.01 33 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.22 0.00 33 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 3.86 0.00 33 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.52 0.00 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.23 0.00 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.94 0.00 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.67 0.00 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.44 -0.01 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.16 0.00 32 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.95 -0.01 32 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.54 -0.01 32 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.22 0.00 32 0 3 0
TOTAL CALL 524 6,936 +57
29SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
29SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
29SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 218 0
29SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 316 0
29SEP26 40.00 P 0.51 0.52 0.51 0.48 -0.12 0 12 0 -67
29SEP26 41.00 P 1.60 1.60 1.58 1.48 -0.06 0 5 0 -130
29SEP26 42.00 P 2.63 2.63 2.45 2.48 -0.06 0 23 0 -522
29SEP26 43.00 P 3.47 3.47 3.47 3.48 -0.06 0 5 0 -15
29SEP26 44.00 P 0.00 0.00 0.00 4.48 -0.06 0 0 0 -810
29SEP26 45.00 P 0.00 0.00 0.00 5.48 -0.06 0 0 0 -813
29SEP26 46.00 P 0.00 0.00 0.00 6.48 -0.21 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.48 -0.22 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.48 -0.22 0 0 0 -2
29SEP26 49.00 P 0.00 0.00 0.00 9.48 -0.22 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.48 -0.22 0 0 0 -7
29SEP26 52.50 P 0.00 0.00 0.00 12.98 -0.21 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.48 -0.21 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.98 -0.21 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.48 -0.21 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.98 -0.21 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.48 -0.21 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.98 -0.21 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.48 -0.21 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.98 -0.21 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.48 -0.21 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.98 -0.21 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 31 0 13 0
29OCT26 33.00 P 0.00 0.00 0.00 0.02 0.00 30 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.05 0.00 30 0 75 0
29OCT26 35.00 P 0.00 0.00 0.00 0.11 0.00 30 0 111 0
29OCT26 36.00 P 0.00 0.00 0.00 0.22 0.00 30 0 57 0
29OCT26 37.00 P 0.41 0.41 0.38 0.40 -0.01 30 18 57 +2
29OCT26 38.00 P 0.00 0.00 0.00 0.66 -0.04 29 0 660 0
29OCT26 39.00 P 1.06 1.06 1.06 1.03 -0.05 29 3 64 +3
29OCT26 40.00 P 1.51 1.51 1.47 1.59 +0.02 30 18 146 +13
29OCT26 41.00 P 2.09 2.09 2.09 2.15 -0.06 29 15 180 +15
29OCT26 42.00 P 2.94 2.94 2.94 2.91 -0.03 29 1 67 0
29OCT26 43.00 P 3.79 3.79 3.79 3.71 -0.04 29 1 100 0
29OCT26 44.00 P 0.00 0.00 0.00 4.60 -0.05 29 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 5.53 -0.05 30 0 111 0
29OCT26 46.00 P 0.00 0.00 0.00 6.49 -0.20 29 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 7.49 -0.21 32 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.49 -0.21 36 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.49 -0.21 39 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.49 -0.21 42 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.99 -0.20 49 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.49 -0.20 56 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.99 -0.20 62 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 20.49 -0.20 68 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 22.99 -0.20 74 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.04 0.00 31 0 21 0
27NOV26 32.00 P 0.00 0.00 0.00 0.07 0.00 30 0 11 0
27NOV26 33.00 P 0.00 0.00 0.00 0.13 0.00 30 0 37 0
27NOV26 34.00 P 0.00 0.00 0.00 0.22 -0.01 30 0 1 0
27NOV26 35.00 P 0.40 0.40 0.40 0.36 -0.01 30 10 41 +10
27NOV26 36.00 P 0.59 0.59 0.59 0.56 -0.02 30 1 60 +1
27NOV26 37.00 P 0.00 0.00 0.00 0.84 -0.02 30 0 50 0
27NOV26 38.00 P 0.00 0.00 0.00 1.17 -0.04 30 0 40 0
27NOV26 39.00 P 1.61 1.61 1.54 1.59 -0.04 30 30 92 +18
27NOV26 40.00 P 0.00 0.00 0.00 2.09 -0.03 30 0 58 0
27NOV26 41.00 P 2.82 2.82 2.65 2.67 -0.05 30 24 15 -11
27NOV26 42.00 P 0.00 0.00 0.00 3.35 -0.04 30 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 4.08 -0.05 30 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 4.88 -0.06 30 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 5.73 -0.06 30 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 6.63 -0.16 30 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 7.55 -0.17 30 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 8.50 -0.20 29 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 9.49 -0.21 30 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.49 -0.21 33 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.99 -0.20 38 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.49 -0.20 43 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 17.99 -0.20 48 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 20.49 -0.20 53 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 22.99 -0.20 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 30.00 P 0.11 0.12 0.11 0.07 0.00 30 31 37 +31
30DEC26 31.00 P 0.00 0.00 0.00 0.11 0.00 30 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 0.18 -0.01 30 0 31 0
30DEC26 33.00 P 0.00 0.00 0.00 0.29 -0.01 30 0 25 0
30DEC26 34.00 P 0.50 0.50 0.50 0.44 -0.01 30 15 40 +15
30DEC26 35.00 P 0.68 0.68 0.68 0.64 -0.01 30 15 65 +15
30DEC26 36.00 P 0.00 0.00 0.00 0.90 0.00 30 0 316 0
30DEC26 37.00 P 0.00 0.00 0.00 1.21 +0.01 30 0 103 0
30DEC26 38.00 P 1.54 1.54 1.54 1.57 -0.01 30 15 129 +15
30DEC26 39.00 P 0.00 0.00 0.00 2.01 -0.01 30 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 2.51 -0.02 30 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 3.09 -0.01 30 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 3.84 -0.03 31 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 4.43 -0.04 30 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 5.19 -0.04 30 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 5.99 -0.04 30 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.83 -0.15 30 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.70 -0.16 30 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 8.60 -0.17 29 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 9.55 -0.16 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.51 -0.19 30 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 12.99 -0.20 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 15.49 -0.20 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.99 -0.20 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.49 -0.20 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.99 -0.20 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.49 -0.20 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.99 -0.20 56 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.49 -0.20 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.99 -0.20 62 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.37 0.00 32 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 0.52 +0.01 32 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.69 0.00 32 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.90 +0.01 32 0 39 0
30MAR27 34.00 P 0.00 0.00 0.00 1.16 0.00 32 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.44 +0.01 32 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 1.77 +0.01 32 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 2.12 0.00 31 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.53 0.00 31 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 3.00 +0.01 31 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 3.51 +0.01 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 4.06 0.00 31 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.65 -0.03 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 5.30 -0.03 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.98 -0.12 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.70 -0.14 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.46 -0.14 31 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 8.26 -0.14 31 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 9.08 -0.15 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.00 -0.08 31 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 10.79 -0.17 30 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 13.09 -0.16 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.50 -0.19 31 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 17.99 -0.20 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.55 -0.14 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.02 -0.17 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.49 -0.20 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.99 -0.20 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.49 -0.20 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.68 -0.03 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.86 -0.02 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.08 -0.03 32 0 14 0
29JUN27 32.00 P 0.00 0.00 0.00 1.36 -0.05 32 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.63 -0.03 32 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.94 -0.03 32 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.28 -0.04 31 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 2.67 -0.03 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.11 -0.05 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.57 -0.05 31 0 33 0
29JUN27 39.00 P 0.00 0.00 0.00 4.09 -0.05 31 110 126 +110
29JUN27 40.00 P 0.00 0.00 0.00 4.63 -0.05 31 110 111 +110
29JUN27 41.00 P 0.00 0.00 0.00 5.20 -0.07 31 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.82 -0.06 30 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.44 -0.07 30 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.12 -0.07 30 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 7.80 -0.07 30 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 8.53 -0.07 30 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 9.27 -0.07 29 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.02 -0.18 29 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 10.81 -0.10 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.61 -0.11 28 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.69 -0.23 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.87 -0.15 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.12 -0.16 17 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.55 -0.14 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.02 -0.17 19 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 1.02 -0.03 32 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 1.28 -0.04 33 0 12 0
29SEP27 31.00 P 0.00 0.00 0.00 1.52 -0.05 32 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 1.83 -0.05 32 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.11 -0.02 32 0 2 0
29SEP27 34.00 P 0.00 0.00 0.00 2.45 -0.04 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 2.84 -0.04 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.25 -0.05 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.72 -0.04 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.19 -0.05 32 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 4.72 -0.05 31 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.27 -0.05 31 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.83 -0.05 31 0 1 0
29SEP27 42.00 P 0.00 0.00 0.00 6.44 -0.06 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 7.07 -0.05 31 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 7.72 -0.05 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.40 -0.06 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.09 -0.06 30 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.81 -0.06 30 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.56 -0.06 30 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.32 -0.14 30 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.11 -0.14 30 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 14.08 -0.14 28 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.19 -0.24 27 0 0 0
TOTAL PUT 462 6,440 -2,019
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$ 27.000
29SEP26 9.50 C 0.00 0.00 0.00 17.50 -1.44 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 17.25 -1.44 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 17.00 -1.44 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 16.50 -1.44 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 16.00 -1.44 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 15.50 -1.44 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 15.00 -1.44 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 14.50 -1.44 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.00 -1.44 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.50 -1.44 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.00 -1.44 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.50 -1.44 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.00 -1.44 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.50 -1.44 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.00 -1.44 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.50 -1.44 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.00 -1.44 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.50 -1.44 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.00 -1.44 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.50 -1.44 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.00 -1.44 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.50 -1.44 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.00 -1.44 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.00 -1.44 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.00 -1.44 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.00 -1.44 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.00 -1.44 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.00 -1.44 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.00 -1.44 0 0 0 0
29SEP26 27.00 C 0.07 0.09 0.04 0.00 -1.45 0 238 238 +238
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.59 0 0 139 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 690 0
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 277 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 525 0
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 267 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 342 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
29SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 305 0
29SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 615 0
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
29SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 8.00 -1.45 0 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 7.75 -1.45 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 7.50 -1.45 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 7.25 -1.45 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 7.00 -1.45 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 6.51 -1.44 120 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 6.01 -1.44 110 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 5.51 -1.44 101 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 5.01 -1.44 91 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 4.51 -1.44 82 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 4.01 -1.44 73 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 3.51 -1.44 64 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 3.01 -1.44 55 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 2.51 -1.44 46 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 2.03 -1.42 51 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 1.55 -1.41 46 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 1.15 -1.32 51 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 0.78 -1.26 50 0 0 0
02OCT26 27.00 C 0.55 0.55 0.38 0.47 -1.11 47 170 170 +170
02OCT26 27.50 C 0.00 0.00 0.00 0.28 -0.91 49 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.15 -0.71 49 0 360 0
02OCT26 28.50 C 0.00 0.00 0.00 0.07 -0.51 49 0 45 0
02OCT26 29.00 C 0.03 0.03 0.03 0.03 -0.34 49 10 202 +10
02OCT26 29.50 C 0.00 0.00 0.00 0.02 -0.21 54 0 99 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.12 55 0 55 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 -0.06 63 0 10 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.03 70 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 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 0.00 120 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 8.02 -1.44 81 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 7.77 -1.44 78 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 7.52 -1.44 75 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 7.27 -1.44 72 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 7.02 -1.44 68 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 6.52 -1.44 62 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 6.02 -1.44 57 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 5.52 -1.44 51 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 5.02 -1.44 45 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 4.53 -1.43 51 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 4.04 -1.43 50 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 3.56 -1.41 50 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 3.09 -1.39 49 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 2.65 -1.35 50 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 2.22 -1.31 49 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 1.82 -1.26 49 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 1.48 -1.17 50 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 1.18 -1.06 50 0 0 0
09OCT26 27.00 C 1.20 1.20 1.00 0.91 -0.97 50 240 240 +240
09OCT26 27.50 C 0.00 0.00 0.00 0.69 -0.85 50 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.51 -0.73 50 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.38 -0.61 51 0 15 0
09OCT26 29.00 C 0.00 0.00 0.00 0.26 -0.52 50 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.18 -0.41 50 0 15 0
09OCT26 30.00 C 0.00 0.00 0.00 0.12 -0.32 50 0 15 0
09OCT26 30.50 C 0.00 0.00 0.00 0.08 -0.24 50 0 23 0
09OCT26 31.00 C 0.00 0.00 0.00 0.05 -0.18 50 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.04 -0.12 52 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.02 -0.09 50 0 10 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 -0.07 49 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 - 86 0 0 -
29OCT26 9.50 C 0.00 0.00 0.00 17.52 -1.44 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.27 -1.44 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.02 -1.45 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.53 -1.44 117 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.03 -1.44 107 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.53 -1.44 97 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.03 -1.44 81 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.53 -1.44 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.03 -1.44 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.53 -1.44 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.03 -1.45 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.54 -1.44 79 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.04 -1.44 72 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.54 -1.44 65 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.04 -1.44 54 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.54 -1.44 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.04 -1.44 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.54 -1.45 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.05 -1.44 55 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.55 -1.44 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.05 -1.44 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.56 -1.43 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.10 -1.40 57 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.17 -1.42 59 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.26 -1.37 57 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.29 -1.40 50 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.41 -1.31 47 0 0 0
29OCT26 25.00 C 2.70 2.70 2.70 2.74 -1.14 50 15 15 +15
29OCT26 26.00 C 0.00 0.00 0.00 2.09 -1.04 49 0 13 0
29OCT26 27.00 C 1.53 1.53 1.53 1.56 -0.90 49 45 60 +30
29OCT26 28.00 C 0.00 0.00 0.00 1.13 -0.78 49 0 19 0
29OCT26 29.00 C 0.00 0.00 0.00 0.81 -0.62 49 0 60 0
29OCT26 30.00 C 0.00 0.00 0.00 0.57 -0.47 50 0 269 0
29OCT26 31.00 C 0.40 0.40 0.40 0.39 -0.38 50 30 124 +30
29OCT26 32.00 C 0.00 0.00 0.00 0.26 -0.28 50 0 265 0
29OCT26 33.00 C 0.00 0.00 0.00 0.17 -0.20 50 0 320 0
29OCT26 34.00 C 0.00 0.00 0.00 0.11 -0.14 50 0 113 0
29OCT26 35.00 C 0.00 0.00 0.00 0.07 -0.10 50 0 270 0
29OCT26 36.00 C 0.00 0.00 0.00 0.04 -0.07 50 0 305 0
29OCT26 37.00 C 0.00 0.00 0.00 0.03 -0.04 51 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.55 -1.44 91 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.30 -1.44 86 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.05 -1.44 79 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.55 -1.44 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.05 -1.44 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.56 -1.44 76 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.06 -1.44 66 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.56 -1.44 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.06 -1.44 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.57 -1.44 63 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.07 -1.44 55 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.57 -1.44 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.08 -1.44 56 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.58 -1.44 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.09 -1.43 54 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.60 -1.43 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.10 -1.44 51 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.62 -1.43 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.14 -1.42 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.69 -1.38 57 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.24 -1.35 58 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.75 -1.37 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.30 -1.35 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.42 -1.39 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.58 -1.27 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.81 -1.35 54 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.09 -1.14 53 0 0 0
27NOV26 25.00 C 3.56 3.56 3.56 3.46 -1.05 54 15 15 +15
27NOV26 26.00 C 0.00 0.00 0.00 2.90 -0.95 54 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 2.40 -0.88 54 0 45 0
27NOV26 28.00 C 0.00 0.00 0.00 1.97 -0.79 54 0 150 0
27NOV26 29.00 C 0.00 0.00 0.00 1.60 -0.69 54 0 693 0
27NOV26 30.00 C 0.00 0.00 0.00 1.30 -0.61 54 0 165 0
27NOV26 31.00 C 0.00 0.00 0.00 1.06 -0.51 54 0 134 0
27NOV26 32.00 C 0.00 0.00 0.00 0.84 -0.44 54 0 60 0
27NOV26 33.00 C 0.00 0.00 0.00 0.66 -0.38 54 0 75 0
27NOV26 34.00 C 0.00 0.00 0.00 0.52 -0.31 54 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.40 -0.26 54 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.31 -0.21 54 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.24 -0.17 54 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.18 -0.14 54 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.14 -0.11 54 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.11 -0.09 54 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.08 -0.07 54 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.06 -0.06 54 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.05 -0.04 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.03 -0.03 55 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.57 -1.44 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.32 -1.44 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.08 -1.44 70 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.58 -1.44 55 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.08 -1.44 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.59 -1.44 59 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.09 -1.44 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.60 -1.44 57 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.10 -1.44 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.61 -1.44 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.12 -1.43 54 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.63 -1.43 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.14 -1.43 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.66 -1.42 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.18 -1.42 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.70 -1.41 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.23 -1.41 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.77 -1.39 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.31 -1.38 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.85 -1.38 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.41 -1.36 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.98 -1.34 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.66 -1.22 58 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.77 -1.26 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.95 -1.26 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.23 -1.30 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.62 -1.22 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.02 -1.05 53 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 3.51 -0.95 54 0 15 0
30DEC26 27.00 C 3.07 3.07 3.07 3.03 -0.86 54 22 213 0
30DEC26 28.00 C 0.00 0.00 0.00 2.60 -0.83 54 0 105 0
30DEC26 29.00 C 0.00 0.00 0.00 2.23 -0.75 54 0 90 0
30DEC26 30.00 C 0.00 0.00 0.00 1.91 -0.68 54 0 178 0
30DEC26 31.00 C 1.74 1.74 1.74 1.63 -0.61 54 58 780 +45
30DEC26 32.00 C 0.00 0.00 0.00 1.38 -0.54 54 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.16 -0.50 54 0 54 0
30DEC26 34.00 C 0.00 0.00 0.00 0.98 -0.43 54 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.82 -0.38 54 0 150 0
30DEC26 36.00 C 0.00 0.00 0.00 0.68 -0.34 54 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.57 -0.26 54 0 615 0
30DEC26 38.00 C 0.00 0.00 0.00 0.47 -0.23 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.39 -0.22 54 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 0.32 -0.19 54 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.27 -0.16 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.22 -0.14 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.18 -0.12 54 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.15 -0.10 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.12 -0.09 54 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.10 -0.07 54 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.08 -0.06 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 -0.05 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 -0.04 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.05 -0.04 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.65 -1.44 56 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.40 -1.44 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.16 -1.44 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.67 -1.44 54 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.18 -1.44 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.70 -1.43 54 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.22 -1.43 54 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.74 -1.43 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.27 -1.42 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.80 -1.42 55 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.33 -1.42 54 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.87 -1.41 54 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.42 -1.40 54 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 11.97 -1.39 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.54 -1.37 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.10 -1.37 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.68 -1.35 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.27 -1.34 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.86 -1.33 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.47 -1.30 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.08 -1.29 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.70 -1.28 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.34 -1.25 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.64 -1.21 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.98 -1.17 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.35 -1.14 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.79 -1.08 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.28 -1.05 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.81 -0.97 55 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 4.36 -0.93 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.95 -0.87 55 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 3.58 -0.82 55 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 3.24 -0.77 55 0 11 0
30MAR27 31.00 C 0.00 0.00 0.00 2.93 -0.72 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.65 -0.67 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.40 -0.62 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.15 -0.60 55 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 1.93 -0.56 55 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 1.74 -0.45 55 0 230 0
30MAR27 37.00 C 0.00 0.00 0.00 1.51 -0.47 54 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 1.40 -0.39 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.25 -0.37 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.12 -0.34 55 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 0.98 -0.38 54 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 0.88 -0.34 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.81 -0.29 55 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 0.72 -0.25 55 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.65 -0.22 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.58 -0.21 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.52 -0.21 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.47 -0.19 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.42 -0.16 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.37 -0.15 55 0 0 0
30MAR27 52.50 C 0.49 0.49 0.49 0.28 -0.12 55 15 45 +15
30MAR27 55.00 C 0.00 0.00 0.00 0.21 -0.10 54 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.16 -0.08 54 0 60 0
30MAR27 60.00 C 0.00 0.00 0.00 0.12 -0.07 54 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.09 -0.05 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 -0.04 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 -0.03 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.74 -1.44 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.50 -1.44 53 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.26 -1.44 53 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.79 -1.44 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.32 -1.43 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.86 -1.42 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.40 -1.42 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.94 -1.42 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.49 -1.42 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.05 -1.41 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.61 -1.41 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.18 -1.40 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.76 -1.39 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 12.34 -1.39 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.94 -1.37 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.54 -1.37 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.15 -1.36 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.77 -1.34 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.40 -1.33 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.04 -1.32 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.69 -1.30 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.34 -1.29 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.01 -1.27 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.37 -1.24 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.77 -1.21 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.20 -1.18 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.67 -1.14 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.31 -0.97 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.84 -0.93 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.28 -1.02 54 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 4.88 -0.98 54 0 185 0
29JUN27 29.00 C 0.00 0.00 0.00 4.61 -0.95 55 0 479 0
29JUN27 30.00 C 0.00 0.00 0.00 4.28 -0.86 55 0 653 0
29JUN27 31.00 C 0.00 0.00 0.00 3.95 -0.76 55 0 55 0
29JUN27 32.00 C 0.00 0.00 0.00 3.65 -0.72 55 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 3.37 -0.78 55 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 3.11 -0.75 55 0 270 0
29JUN27 35.00 C 0.00 0.00 0.00 2.87 -0.74 55 0 20 0
29JUN27 36.00 C 0.00 0.00 0.00 2.64 -0.71 55 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 2.44 -0.67 55 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 2.18 -0.62 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.01 -0.67 54 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 1.86 -0.55 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.71 -0.53 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.58 -0.50 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.46 -0.47 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.39 -0.46 55 0 450 0
29JUN27 45.00 C 1.55 1.55 1.55 1.24 -0.43 54 1 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.15 -0.40 54 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.06 -0.38 54 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.98 -0.36 54 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.90 -0.34 54 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.83 -0.32 54 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 0.69 -0.27 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.56 -0.24 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.46 -0.21 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.38 -0.18 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.32 -0.15 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.26 -0.14 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.22 -0.11 54 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.18 -0.10 54 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 0.15 -0.09 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.13 -0.07 54 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 17.87 -1.43 55 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.64 -1.43 55 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 17.41 -1.43 55 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.96 -1.42 55 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.51 -1.42 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 16.07 -1.41 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.64 -1.40 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 15.21 -1.39 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.79 -1.38 56 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 14.38 -1.37 56 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.97 -1.37 55 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.57 -1.36 55 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 13.18 -1.35 55 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 12.80 -1.33 55 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 12.43 -1.32 56 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 12.06 -1.31 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.71 -1.29 56 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.36 -1.28 56 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 11.02 -1.27 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.69 -1.25 56 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.37 -1.23 56 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.05 -1.22 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.75 -1.20 56 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.16 -1.17 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.61 -1.14 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.08 -1.11 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.59 -1.07 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.12 -1.04 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.79 -0.90 57 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.37 -0.98 56 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.01 -0.99 57 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 5.63 -0.96 56 0 100 0
29SEP27 30.00 C 0.00 0.00 0.00 5.29 -0.92 56 0 3 0
29SEP27 31.00 C 0.00 0.00 0.00 5.01 -0.79 57 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.71 -0.82 57 0 2 0
29SEP27 33.00 C 0.00 0.00 0.00 4.42 -0.79 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.15 -0.76 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.89 -0.74 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.66 -0.70 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.34 -0.77 56 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.13 -0.63 55 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 2.94 -0.60 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.77 -0.57 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.60 -0.55 56 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.45 -0.52 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.30 -0.50 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.16 -0.49 55 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.04 -0.46 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.92 -0.44 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.80 -0.43 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.70 -0.40 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.60 -0.39 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.51 -0.37 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.30 -0.33 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.12 -0.30 55 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.97 -0.27 55 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.84 -0.24 55 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.73 -0.21 55 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.64 -0.19 56 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.55 -0.17 55 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.48 -0.16 55 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.42 -0.14 55 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.37 -0.12 55 0 0 0
TOTAL CALL 859 17,840 +808
29SEP26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 530 0
29SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 773 0
29SEP26 27.00 P 0.17 0.18 0.06 0.00 -0.01 0 280 476 -276
29SEP26 28.00 P 1.17 1.17 1.17 1.00 +0.87 0 40 0 -477
29SEP26 29.00 P 1.90 1.90 1.90 2.00 +1.33 0 6 0 -653
29SEP26 30.00 P 0.00 0.00 0.00 3.00 +1.44 0 0 0 -225
29SEP26 31.00 P 0.00 0.00 0.00 4.00 +1.44 0 0 0 -109
29SEP26 32.00 P 0.00 0.00 0.00 5.00 +1.44 0 0 0 -70
29SEP26 33.00 P 0.00 0.00 0.00 6.00 +1.44 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.00 +1.44 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.00 +1.44 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.00 +1.44 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.00 +1.44 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.00 +1.44 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.00 +1.44 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.00 +1.44 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.00 +1.44 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.00 +1.44 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.00 +1.44 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.00 +1.44 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.00 +1.44 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.00 +1.44 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.00 +1.44 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.00 +1.44 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.00 +1.44 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.00 +1.44 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 25.50 +1.44 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.00 +1.44 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.50 +1.44 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.00 +1.44 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 35.50 +1.44 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 38.00 +1.44 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 40.50 +1.44 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 43.00 +1.44 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 45.50 +1.44 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 48.00 +1.44 0 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.06 +0.05 50 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.13 +0.10 49 0 0 0
02OCT26 26.50 P 0.34 0.37 0.31 0.26 +0.20 48 89 648 +47
02OCT26 27.00 P 0.42 0.59 0.40 0.47 +0.35 48 271 294 0
02OCT26 27.50 P 0.71 0.71 0.71 0.77 +0.55 49 15 55 +15
02OCT26 28.00 P 0.00 0.00 0.00 1.14 +0.76 49 0 305 0
02OCT26 28.50 P 0.00 0.00 0.00 1.57 +0.95 50 0 41 0
02OCT26 29.00 P 0.00 0.00 0.00 2.04 +1.14 54 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 2.51 +1.23 51 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 3.00 +1.34 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 3.50 +1.38 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 4.00 +1.41 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 4.50 +1.43 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 5.00 +1.44 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 5.50 +1.44 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 6.00 +1.44 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 6.50 +1.44 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 7.00 +1.44 0 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 7.50 +1.44 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 8.00 +1.44 0 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 8.50 +1.44 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 9.00 +1.44 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 9.50 +1.44 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 10.00 +1.44 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 10.50 +1.44 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 11.00 +1.44 0 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 11.50 +1.44 0 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 12.00 +1.44 0 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.05 +0.03 52 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.08 +0.05 51 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.13 +0.09 50 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.21 +0.14 50 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 0.31 +0.19 49 0 0 0
09OCT26 26.00 P 0.52 0.52 0.52 0.46 +0.27 50 20 20 +20
09OCT26 26.50 P 0.73 0.73 0.73 0.64 +0.37 49 10 10 +10
09OCT26 27.00 P 0.00 0.00 0.00 0.88 +0.49 50 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 1.16 +0.61 50 0 15 0
09OCT26 28.00 P 0.00 0.00 0.00 1.48 +0.73 49 0 91 0
09OCT26 28.50 P 0.00 0.00 0.00 1.86 +0.86 51 0 30 0
09OCT26 29.00 P 0.00 0.00 0.00 2.25 +0.97 51 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 2.66 +1.05 50 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 3.10 +1.14 50 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 3.56 +1.21 50 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 4.03 +1.27 49 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 4.52 +1.32 51 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 5.01 +1.36 51 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 5.50 +1.38 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 6.00 +1.41 0 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 6.50 +1.43 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 7.00 +1.43 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 7.50 +1.44 0 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 8.00 +1.44 0 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 8.50 +1.44 0 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 9.00 +1.44 0 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 9.50 +1.44 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 10.00 +1.44 0 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 10.50 +1.44 0 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 11.00 +1.44 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 11.50 - 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 0.00 138 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 135 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 0.00 117 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.06 +0.03 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.12 +0.06 50 0 225 0
29OCT26 23.00 P 0.00 0.00 0.00 0.22 +0.10 49 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.41 +0.19 50 0 275 0
29OCT26 25.00 P 0.71 0.76 0.71 0.67 +0.28 49 64 74 +15
29OCT26 26.00 P 1.05 1.05 1.05 1.05 +0.41 50 5 12 +2
29OCT26 27.00 P 1.46 1.50 1.46 1.54 +0.57 51 60 174 +15
29OCT26 28.00 P 1.94 1.94 1.94 2.05 +0.67 48 19 183 0
29OCT26 29.00 P 0.00 0.00 0.00 2.76 +0.85 50 0 150 0
29OCT26 30.00 P 0.00 0.00 0.00 3.51 +0.96 50 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 4.32 +1.08 49 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 5.18 +1.16 49 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.08 +1.22 47 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 7.11 +1.40 55 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 8.01 +1.32 46 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 9.01 +1.44 51 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.00 +1.42 0 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 11.00 +1.43 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.00 +1.44 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.00 +1.44 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.00 +1.44 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.00 +1.44 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.00 +1.44 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.00 +1.44 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.00 +1.44 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.00 +1.44 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.00 +1.44 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.00 +1.44 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.00 +1.44 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.00 +1.44 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.50 +1.44 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.00 +1.44 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.50 +1.44 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.00 +1.44 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.50 +1.44 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.00 +1.44 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.50 +1.44 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.00 +1.44 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.50 +1.44 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.00 +1.44 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 +0.02 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.06 +0.03 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.08 +0.03 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.11 +0.05 54 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.14 +0.06 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.18 +0.07 53 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.31 +0.12 54 0 0 0
27NOV26 22.00 P 0.45 0.47 0.45 0.48 +0.17 54 63 728 +63
27NOV26 23.00 P 0.00 0.00 0.00 0.70 +0.23 54 0 715 0
27NOV26 24.00 P 0.00 0.00 0.00 0.98 +0.30 53 0 90 0
27NOV26 25.00 P 1.30 1.30 1.30 1.33 +0.39 53 16 79 +16
27NOV26 26.00 P 0.00 0.00 0.00 1.76 +0.49 53 0 106 0
27NOV26 27.00 P 0.00 0.00 0.00 2.25 +0.57 53 0 41 0
27NOV26 28.00 P 0.00 0.00 0.00 2.82 +0.65 53 0 289 0
27NOV26 29.00 P 0.00 0.00 0.00 3.46 +0.77 53 0 119 0
27NOV26 30.00 P 0.00 0.00 0.00 4.20 +0.90 54 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 4.90 +0.94 53 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 5.69 +1.01 53 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.50 +1.01 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.46 +1.24 56 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.38 +1.25 58 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 9.27 +1.35 57 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 10.14 +1.32 54 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 11.07 +1.34 53 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 12.00 +1.35 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.03 +1.38 54 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 14.05 +1.46 60 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.00 +1.41 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.00 +1.43 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.00 +1.44 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.00 +1.44 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.00 +1.44 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.00 +1.44 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.00 +1.44 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.00 +1.44 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.00 +1.44 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.50 +1.44 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.00 +1.44 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.50 +1.44 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.00 +1.44 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.50 +1.44 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.00 +1.44 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.50 +1.44 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.00 +1.44 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.50 +1.44 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.00 +1.44 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 +0.02 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 +0.02 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 +0.03 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.10 +0.03 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 +0.04 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.17 +0.05 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.22 +0.07 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.28 +0.09 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.34 +0.10 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.42 +0.12 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.61 +0.17 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.83 +0.20 54 0 250 0
30DEC26 23.00 P 0.00 0.00 0.00 1.11 +0.25 54 0 15 0
30DEC26 24.00 P 1.38 1.41 1.38 1.44 +0.33 53 80 243 +70
30DEC26 25.00 P 1.74 1.81 1.74 1.83 +0.40 53 85 175 +75
30DEC26 26.00 P 2.18 2.25 2.17 2.29 +0.48 53 150 220 0
30DEC26 27.00 P 2.69 2.76 2.67 2.80 +0.55 53 271 273 +241
30DEC26 28.00 P 3.00 3.00 3.00 3.37 +0.63 53 40 102 +40
30DEC26 29.00 P 0.00 0.00 0.00 3.98 +0.69 53 0 154 0
30DEC26 30.00 P 0.00 0.00 0.00 4.67 +0.79 54 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 5.41 +0.87 54 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 6.20 +0.96 55 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 6.97 +0.99 54 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 7.83 +1.13 56 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 8.65 +1.18 55 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.56 +1.25 56 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 10.46 +1.30 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.36 +1.33 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.25 +1.30 56 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.14 +1.27 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.07 +1.28 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.05 +1.32 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.04 +1.36 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.02 +1.38 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.01 +1.40 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 19.00 +1.41 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.00 +1.43 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.00 +1.44 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.00 +1.44 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.00 +1.44 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 25.50 +1.44 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.00 +1.44 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 30.50 +1.44 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.00 +1.44 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.50 +1.44 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.00 +1.44 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.50 +1.44 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.00 +1.44 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 45.50 +1.44 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.00 +1.44 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 +0.02 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 +0.03 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 +0.04 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.16 +0.04 55 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 +0.05 54 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.24 +0.05 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.30 +0.07 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.36 +0.08 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.43 +0.09 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.51 +0.11 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.61 +0.13 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.71 +0.15 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.80 +0.15 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.95 +0.20 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.08 +0.19 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.35 +0.22 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.66 +0.27 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.02 +0.32 54 0 0 0
30MAR27 24.00 P 2.35 2.37 2.35 2.43 +0.38 54 30 30 +30
30MAR27 25.00 P 2.81 2.81 2.81 2.87 +0.42 54 15 20 +15
30MAR27 26.00 P 3.27 3.32 3.27 3.37 +0.48 54 45 55 +30
30MAR27 27.00 P 3.82 3.90 3.80 3.91 +0.54 54 48 48 +48
30MAR27 28.00 P 0.00 0.00 0.00 4.48 +0.59 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.10 +0.64 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.80 +0.74 54 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 6.51 +0.79 55 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 7.22 +0.86 55 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.99 +0.92 55 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 8.76 +0.94 56 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 9.53 +0.95 55 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 10.37 +1.02 56 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 11.18 +1.05 56 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 11.96 +1.04 54 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 12.81 +1.07 54 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.69 +1.10 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.58 +1.13 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.49 +1.18 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.40 +1.19 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.33 +1.22 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.27 +1.25 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.21 +1.27 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.16 +1.28 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.12 +1.30 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.09 +1.33 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.06 +1.34 55 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 25.52 +1.39 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.00 +1.42 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.50 +1.44 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.00 +1.44 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.50 +1.44 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.00 +1.44 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.50 +1.44 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.00 +1.44 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.50 +1.44 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.00 +1.44 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 +0.02 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 +0.02 54 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.20 +0.03 54 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.25 +0.03 54 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.30 +0.04 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.36 +0.05 54 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.43 +0.05 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.50 +0.06 54 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.59 +0.08 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.68 +0.08 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.78 +0.09 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.89 +0.11 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.01 +0.11 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.13 +0.11 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.28 +0.15 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.43 +0.16 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.62 +0.20 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.96 +0.24 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.34 +0.30 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.74 +0.32 54 0 0 0
29JUN27 24.00 P 3.10 3.10 3.10 3.19 +0.37 54 10 10 +10
29JUN27 25.00 P 3.57 3.57 3.57 3.67 +0.42 54 10 10 +10
29JUN27 26.00 P 4.08 4.16 4.08 4.19 +0.47 54 74 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.75 +0.53 54 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 5.37 +0.61 54 0 60 0
29JUN27 29.00 P 0.00 0.00 0.00 5.98 +0.65 54 0 449 0
29JUN27 30.00 P 0.00 0.00 0.00 6.65 +0.70 55 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 7.26 +0.69 54 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.06 +0.74 55 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 8.76 +0.81 55 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 9.50 +0.90 55 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 10.17 +0.75 54 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 11.07 +0.97 56 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 11.75 +0.83 54 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 12.56 +0.87 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.38 +0.88 54 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.23 +0.92 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 15.09 +0.96 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.96 +1.00 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.83 +1.01 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.73 +1.04 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.63 +1.07 54 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.54 +1.11 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.46 +1.12 54 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.39 +1.15 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.33 +1.18 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.27 +1.20 54 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 25.65 +1.24 54 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.08 +1.31 54 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.52 +1.34 54 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.00 +1.38 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.50 +1.42 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.00 +1.44 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.50 +1.44 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.00 +1.44 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.50 +1.44 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.00 +1.44 0 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.10 +0.01 55 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.12 +0.02 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.15 +0.02 55 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.19 +0.03 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.23 +0.04 55 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.28 +0.04 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.34 +0.05 55 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.41 +0.06 56 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.48 +0.07 56 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.56 +0.08 56 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.65 +0.09 55 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.75 +0.10 56 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.85 +0.11 56 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.97 +0.13 56 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.09 +0.14 55 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.21 +0.14 55 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.35 +0.15 55 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.51 +0.19 56 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.67 +0.20 56 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.82 +0.20 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.00 +0.22 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.19 +0.25 56 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.54 +0.24 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.96 +0.31 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.40 +0.35 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.87 +0.38 55 0 0 0
29SEP27 25.00 P 4.28 4.28 4.28 4.32 +0.37 54 1 1 +1
29SEP27 26.00 P 0.00 0.00 0.00 4.91 +0.47 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.48 +0.52 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.05 +0.53 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.66 +0.60 54 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 7.33 +0.62 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.97 +0.64 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.79 +0.80 56 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.48 +0.68 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.20 +0.71 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.96 +0.77 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.72 +0.80 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.49 +0.81 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 13.27 +0.83 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 14.09 +0.88 56 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.91 +0.92 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 15.73 +0.93 55 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.56 +0.93 55 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.42 +0.97 55 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.29 +1.01 55 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 19.17 +1.05 56 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 20.04 +1.05 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.93 +1.06 56 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.83 +1.09 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.74 +1.12 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.66 +1.15 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 25.96 +1.17 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.32 +1.23 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 30.70 +1.27 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.11 +1.30 55 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 35.56 +1.35 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.02 +1.38 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.50 +1.40 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.00 +1.44 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 45.50 +1.44 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 48.00 +1.44 0 0 0 0
TOTAL PUT 1,817 13,821 -1,037
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$ 192.800
29SEP26 147.50 C 0.00 0.00 0.00 45.30 +3.09 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 42.80 +3.09 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 40.30 +3.09 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 37.80 +3.09 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 35.30 +3.09 0 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 32.80 +3.09 0 0 0 -32
29SEP26 162.50 C 0.00 0.00 0.00 30.30 +3.09 0 0 0 -95
29SEP26 165.00 C 0.00 0.00 0.00 27.80 +3.09 0 0 0 -21
29SEP26 167.50 C 0.00 0.00 0.00 25.30 +3.09 0 0 0 -15
29SEP26 170.00 C 0.00 0.00 0.00 22.80 +3.09 0 0 0 -177
29SEP26 172.50 C 0.00 0.00 0.00 20.30 +3.09 0 0 0 -21
29SEP26 175.00 C 0.00 0.00 0.00 17.80 +3.09 0 0 0 -20
29SEP26 177.50 C 0.00 0.00 0.00 15.30 +3.08 0 0 0 -45
29SEP26 180.00 C 6.00 12.80 6.00 12.80 +3.06 0 3 0 -203
29SEP26 182.50 C 0.00 0.00 0.00 10.30 +2.98 0 0 0 -229
29SEP26 185.00 C 5.20 6.96 2.96 7.80 +2.73 0 3 0 -235
29SEP26 187.50 C 3.46 4.80 3.46 5.30 +2.25 0 5 0 -437
29SEP26 190.00 C 1.71 3.10 1.06 2.80 +1.15 0 118 0 -439
29SEP26 192.50 C 0.35 1.26 0.27 0.30 -0.46 0 161 0 -495
29SEP26 195.00 C 0.10 0.10 0.05 0.00 -0.31 0 159 631 +83
29SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.10 0 0 480 0
29SEP26 200.00 C 0.03 0.03 0.03 0.00 -0.03 0 4 709 -4
29SEP26 205.00 C 0.03 0.04 0.03 0.00 -0.01 0 16 516 -1
29SEP26 210.00 C 0.03 0.03 0.03 0.00 -0.01 0 1 822 0
29SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 513 0
29SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 471 0
29SEP26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 524 0
29SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,625 0
29SEP26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
29SEP26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 422 0
29SEP26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 507 0
29SEP26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 817 0
29SEP26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 497 0
29SEP26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
02OCT26 142.00 C 0.00 0.00 0.00 51.42 +3.67 201 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 49.84 +3.09 106 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 48.90 +3.15 136 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 47.84 +3.09 101 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 46.84 +3.09 98 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 45.84 +3.09 95 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 44.84 +3.09 92 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 43.84 +3.09 90 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 43.03 +3.28 139 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 40.34 +3.09 80 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 37.84 +3.09 73 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 35.31 +3.06 0 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 32.84 +3.09 56 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 30.34 +3.09 0 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 27.84 +3.09 0 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 25.34 +3.08 0 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 22.84 +3.08 0 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 20.34 +3.07 0 0 15 0
02OCT26 175.00 C 0.00 0.00 0.00 17.85 +3.04 39 0 1 0
02OCT26 177.50 C 0.00 0.00 0.00 15.35 +2.97 33 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 12.88 +2.83 35 0 27 0
02OCT26 182.50 C 7.62 11.00 7.62 10.46 +2.84 35 4 45 0
02OCT26 185.00 C 5.88 5.88 5.88 8.14 +2.43 35 15 19 +8
02OCT26 187.50 C 3.99 6.60 3.50 5.91 +1.84 33 38 217 +3
02OCT26 190.00 C 2.58 4.61 2.46 4.04 +1.30 33 11 129 0
02OCT26 192.50 C 1.70 2.91 1.43 2.60 +0.86 34 59 559 -30
02OCT26 195.00 C 1.04 2.04 1.04 1.54 +0.44 35 33 222 -4
02OCT26 197.50 C 0.63 1.02 0.63 0.87 +0.26 36 31 86 +16
02OCT26 200.00 C 0.43 0.53 0.39 0.41 +0.09 35 7 54 +7
02OCT26 202.50 C 0.21 0.32 0.21 0.20 +0.05 36 36 44 0
02OCT26 205.00 C 0.13 0.20 0.13 0.08 +0.01 36 2 42 +2
02OCT26 207.50 C 0.00 0.00 0.00 0.03 0.00 36 0 15 0
02OCT26 210.00 C 0.00 0.00 0.00 0.01 -0.01 36 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 45 0 0 0
02OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 240.00 C 0.00 0.00 0.00 0.01 - 84 0 0 -
09OCT26 142.00 C 0.00 0.00 0.00 51.42 +3.59 107 0 0 0
09OCT26 143.00 C 0.00 0.00 0.00 49.86 +3.11 0 0 0 0
09OCT26 144.00 C 0.00 0.00 0.00 49.13 +3.30 88 0 0 0
09OCT26 145.00 C 0.00 0.00 0.00 47.84 +3.01 0 0 0 0
09OCT26 146.00 C 0.00 0.00 0.00 46.84 +3.01 0 0 0 0
09OCT26 147.00 C 0.00 0.00 0.00 45.85 +3.10 0 0 0 0
09OCT26 148.00 C 0.00 0.00 0.00 45.12 +3.29 80 0 0 0
09OCT26 149.00 C 0.00 0.00 0.00 43.87 +3.12 0 0 0 0
09OCT26 150.00 C 0.00 0.00 0.00 43.03 +3.19 70 0 0 0
09OCT26 152.50 C 0.00 0.00 0.00 40.63 +3.29 73 0 0 0
09OCT26 155.00 C 0.00 0.00 0.00 37.89 +3.14 0 0 0 0
09OCT26 157.50 C 0.00 0.00 0.00 35.69 +3.44 67 0 0 0
09OCT26 160.00 C 0.00 0.00 0.00 32.93 +3.18 0 0 0 0
09OCT26 162.50 C 0.00 0.00 0.00 30.44 +3.19 35 0 0 0
09OCT26 165.00 C 0.00 0.00 0.00 27.94 +3.05 31 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 25.46 +3.02 34 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 22.98 +2.97 33 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 20.53 +2.89 33 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 18.12 +2.78 34 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 15.77 +2.63 34 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 13.50 +2.43 34 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 11.35 +2.47 34 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 9.15 +1.94 31 0 1 0
09OCT26 187.50 C 0.00 0.00 0.00 7.46 +1.74 33 0 1 0
09OCT26 190.00 C 4.54 6.02 4.54 5.85 +1.40 33 2 12 0
09OCT26 192.50 C 3.38 3.89 3.31 4.50 +1.12 33 12 27 +12
09OCT26 195.00 C 2.52 3.65 2.42 3.38 +0.87 33 137 159 +94
09OCT26 197.50 C 2.12 2.90 1.79 2.49 +0.67 34 183 195 +133
09OCT26 200.00 C 1.60 2.12 1.60 1.81 +0.52 34 128 109 +77
09OCT26 202.50 C 0.88 1.51 0.86 1.24 +0.30 34 53 84 +20
09OCT26 205.00 C 0.62 0.84 0.62 0.83 +0.20 34 28 71 +1
09OCT26 207.50 C 0.51 0.57 0.51 0.54 +0.12 34 30 100 +30
09OCT26 210.00 C 0.37 0.48 0.37 0.34 +0.07 34 45 94 +45
09OCT26 212.50 C 0.28 0.31 0.28 0.21 +0.04 34 30 30 +30
09OCT26 215.00 C 0.00 0.00 0.00 0.13 +0.03 34 0 0 0
09OCT26 217.50 C 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
09OCT26 220.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
09OCT26 222.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 10 0
09OCT26 225.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
09OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
09OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09OCT26 232.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
09OCT26 235.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
09OCT26 237.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
09OCT26 240.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
29OCT26 157.50 C 0.00 0.00 0.00 35.74 +1.95 30 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 33.34 +2.93 33 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 30.93 +2.87 33 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 28.54 +2.79 33 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 26.21 +2.70 33 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 23.92 +2.59 33 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 21.70 +2.46 33 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 19.56 +2.32 33 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 17.51 +2.17 33 0 30 0
29OCT26 180.00 C 0.00 0.00 0.00 15.56 +2.00 33 0 129 0
29OCT26 182.50 C 11.90 11.90 11.90 13.73 +1.83 33 1 61 -1
29OCT26 185.00 C 12.00 12.00 12.00 12.02 +1.65 33 1 113 0
29OCT26 187.50 C 0.00 0.00 0.00 10.34 +1.65 32 0 464 0
29OCT26 190.00 C 8.29 9.00 8.29 8.96 +1.50 32 3 335 +2
29OCT26 192.50 C 7.00 8.06 7.00 7.57 +1.22 32 20 164 +6
29OCT26 195.00 C 5.60 7.00 5.25 6.45 +1.08 32 57 137 0
29OCT26 197.50 C 4.50 5.72 4.50 5.47 +0.97 33 4 173 -1
29OCT26 200.00 C 4.05 4.84 3.54 4.55 +0.81 33 44 276 +24
29OCT26 205.00 C 2.35 3.33 2.22 3.13 +0.58 33 114 756 +98
29OCT26 210.00 C 1.58 2.35 1.58 2.07 +0.36 33 123 602 +57
29OCT26 215.00 C 1.15 1.51 1.14 1.31 +0.19 33 83 428 +51
29OCT26 220.00 C 0.80 1.05 0.75 0.80 +0.11 33 150 561 +60
29OCT26 225.00 C 0.60 0.70 0.60 0.47 +0.05 33 53 218 +47
29OCT26 230.00 C 0.50 0.52 0.47 0.27 +0.03 33 24 400 +24
29OCT26 235.00 C 0.31 0.38 0.31 0.15 +0.01 33 60 591 +1
29OCT26 240.00 C 0.00 0.00 0.00 0.08 0.00 33 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.05 0.00 33 0 20 0
29OCT26 250.00 C 0.00 0.00 0.00 0.03 0.00 34 0 138 0
29OCT26 255.00 C 0.00 0.00 0.00 0.02 0.00 35 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 34 0 24 0
27NOV26 157.50 C 0.00 0.00 0.00 37.83 +2.97 43 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 34.87 +2.18 37 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 32.70 +2.57 37 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 30.58 +2.48 37 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 28.53 +2.40 37 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 26.54 +2.30 37 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 24.63 +2.21 37 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 22.78 +2.10 37 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 21.02 +2.00 37 0 17 0
27NOV26 180.00 C 0.00 0.00 0.00 19.34 +1.89 37 0 81 0
27NOV26 182.50 C 0.00 0.00 0.00 17.74 +1.78 37 0 116 0
27NOV26 185.00 C 0.00 0.00 0.00 16.22 +2.10 37 0 137 0
27NOV26 187.50 C 13.86 13.86 13.86 14.47 +1.62 36 10 315 +10
27NOV26 190.00 C 11.88 13.93 11.75 13.24 +1.59 36 86 124 +37
27NOV26 192.50 C 11.00 12.40 11.00 11.98 +1.44 36 35 114 +18
27NOV26 195.00 C 10.00 11.21 10.00 10.96 +1.45 37 5 124 +5
27NOV26 197.50 C 9.84 9.84 9.84 9.84 +1.29 37 2 92 +2
27NOV26 200.00 C 8.41 8.87 8.41 8.87 +1.20 37 31 127 +1
27NOV26 205.00 C 0.00 0.00 0.00 7.02 +0.89 37 0 103 0
27NOV26 210.00 C 4.65 5.65 4.65 5.59 +0.75 37 22 335 +16
27NOV26 215.00 C 4.00 4.64 3.88 4.49 +0.62 37 259 290 +251
27NOV26 220.00 C 3.07 3.74 3.02 3.54 +0.49 37 25 422 +24
27NOV26 225.00 C 2.44 2.96 2.44 2.74 +0.35 37 26 891 +24
27NOV26 230.00 C 2.02 2.02 2.02 2.09 +0.27 37 97 421 +82
27NOV26 235.00 C 1.59 1.74 1.59 1.57 +0.20 37 45 88 +30
27NOV26 240.00 C 1.28 1.39 1.28 1.18 +0.19 37 45 147 +15
27NOV26 245.00 C 1.11 1.11 1.11 0.87 +0.13 37 15 32 +6
27NOV26 250.00 C 0.00 0.00 0.00 0.64 +0.10 37 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 0.45 +0.05 37 0 21 0
30DEC26 147.50 C 0.00 0.00 0.00 47.35 +2.97 40 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 45.06 +2.92 40 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 42.91 +3.02 40 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 41.06 +3.28 42 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 38.28 +2.59 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 36.75 +3.13 40 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 33.71 +2.15 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 31.69 +2.42 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 29.77 +2.36 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 27.90 +2.29 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 26.06 +2.15 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 24.37 +2.14 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 22.67 +1.98 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 21.10 +1.91 36 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 19.59 +1.85 36 0 92 0
30DEC26 185.00 C 0.00 0.00 0.00 18.10 +2.00 36 0 151 0
30DEC26 187.50 C 15.41 16.55 15.35 16.68 +1.85 35 45 121 +44
30DEC26 190.00 C 14.20 15.63 14.20 15.53 +1.86 36 58 125 +42
30DEC26 192.50 C 13.16 14.14 13.16 14.14 +1.48 35 16 233 -15
30DEC26 195.00 C 13.28 13.28 13.28 13.14 +1.62 36 15 282 0
30DEC26 197.50 C 0.00 0.00 0.00 12.07 +1.52 36 0 255 0
30DEC26 200.00 C 10.90 11.14 10.90 11.08 +1.34 36 13 136 +11
30DEC26 205.00 C 9.30 9.30 9.30 9.30 +1.18 36 15 159 +3
30DEC26 210.00 C 7.07 7.07 7.07 7.75 +0.97 36 15 498 +15
30DEC26 215.00 C 0.00 0.00 0.00 6.45 +0.75 36 0 189 0
30DEC26 220.00 C 0.00 0.00 0.00 5.31 +0.67 36 0 42 0
30DEC26 225.00 C 4.02 4.70 4.00 4.34 +0.57 36 4 74 +4
30DEC26 230.00 C 0.00 0.00 0.00 3.46 +0.41 36 0 133 0
30DEC26 235.00 C 2.60 2.60 2.60 2.82 +0.41 36 4 194 0
30DEC26 240.00 C 0.00 0.00 0.00 2.24 +0.35 36 0 128 0
30DEC26 245.00 C 0.00 0.00 0.00 1.74 +0.26 36 0 39 0
30DEC26 250.00 C 0.00 0.00 0.00 1.38 +0.20 36 0 309 0
30DEC26 255.00 C 0.00 0.00 0.00 1.08 +0.13 36 0 72 0
30DEC26 260.00 C 0.00 0.00 0.00 0.85 +0.13 36 0 77 0
30DEC26 265.00 C 0.00 0.00 0.00 0.65 +0.09 36 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.52 +0.08 36 0 104 0
30DEC26 275.00 C 0.88 0.88 0.88 0.39 +0.05 36 1 24 +1
30MAR27 147.50 C 0.00 0.00 0.00 50.50 +3.44 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 48.47 +3.45 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 46.08 +3.30 38 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 43.97 +3.11 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.17 +2.98 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 40.17 +2.72 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 38.34 +2.81 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 36.20 +2.36 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 34.58 +2.39 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 33.21 +2.57 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 31.57 +2.06 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 30.10 +2.04 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 28.64 +2.03 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 27.19 +1.96 36 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 25.77 +1.80 36 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 24.52 +2.48 36 0 78 0
30MAR27 187.50 C 0.00 0.00 0.00 22.70 +1.88 35 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 21.59 +1.89 36 0 106 0
30MAR27 192.50 C 0.00 0.00 0.00 20.42 +1.75 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 19.30 +1.66 36 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 18.24 +1.63 36 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 17.22 +1.55 36 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 15.33 +1.36 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 13.63 +1.32 36 0 983 0
30MAR27 215.00 C 0.00 0.00 0.00 12.10 +1.04 36 0 85 0
30MAR27 220.00 C 0.00 0.00 0.00 10.76 +0.94 36 0 563 0
30MAR27 225.00 C 0.00 0.00 0.00 9.64 +0.86 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 8.57 +0.86 36 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 7.60 +0.75 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 6.77 +0.66 37 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 5.77 +0.66 36 0 16 0
30MAR27 250.00 C 0.00 0.00 0.00 5.01 +0.49 36 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 4.55 +0.62 37 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 3.83 +0.43 36 0 36 0
29JUN27 157.50 C 0.00 0.00 0.00 44.81 +2.28 34 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 43.07 +2.20 34 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 41.41 +2.13 34 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 39.82 +2.13 34 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 38.37 +2.20 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 36.85 +2.15 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 35.38 +2.10 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 33.93 +2.03 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 32.58 +2.05 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 31.19 +1.86 35 0 16 0
29JUN27 182.50 C 0.00 0.00 0.00 29.91 +1.77 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 28.68 +1.74 35 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 27.49 +1.74 35 0 76 0
29JUN27 190.00 C 0.00 0.00 0.00 26.35 +1.69 35 0 24 0
29JUN27 192.50 C 0.00 0.00 0.00 25.23 +1.58 35 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 24.16 +1.51 35 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 23.14 +1.50 35 0 161 0
29JUN27 200.00 C 0.00 0.00 0.00 22.14 +1.51 35 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 20.78 +1.88 36 0 142 0
29JUN27 210.00 C 0.00 0.00 0.00 18.56 +1.31 36 0 120 0
29JUN27 215.00 C 0.00 0.00 0.00 17.22 +1.54 36 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 15.53 +1.19 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 14.20 +1.10 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 13.00 +1.01 36 0 20 0
29JUN27 235.00 C 0.00 0.00 0.00 11.88 +0.95 36 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 10.87 +0.86 37 0 25 0
29JUN27 245.00 C 9.80 9.80 9.80 9.80 +0.79 36 4 20 +4
29JUN27 250.00 C 0.00 0.00 0.00 8.87 +0.65 36 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 8.08 +0.65 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 7.30 +0.65 36 0 7 0
29SEP27 157.50 C 0.00 0.00 0.00 48.30 +2.58 35 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 46.70 +2.55 35 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 45.12 +2.56 35 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 43.61 +2.35 35 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 42.12 +2.29 35 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 40.95 +2.50 35 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 39.31 +2.17 35 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 38.04 +2.24 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 36.66 +2.14 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 35.44 +2.11 35 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 34.13 +1.98 35 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 33.00 +1.68 35 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 31.85 +0.54 35 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 30.72 +1.96 35 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 29.56 +1.80 35 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 28.51 +1.75 35 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 27.50 +1.71 35 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 26.51 +1.66 36 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 24.64 +1.60 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 22.72 +1.35 36 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 21.11 +1.07 36 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 19.49 +1.06 36 0 6 0
29SEP27 225.00 C 0.00 0.00 0.00 18.45 +1.18 36 0 8 0
29SEP27 230.00 C 16.86 16.86 16.86 17.01 +0.97 36 15 43 +13
TOTAL CALL 2,999 29,116 -931
29SEP26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
29SEP26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
29SEP26 157.50 P 0.01 0.01 0.01 0.00 -0.01 0 1 114 -1
29SEP26 160.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 229 -1
29SEP26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 392 0
29SEP26 165.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 300 -1
29SEP26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 441 0
29SEP26 170.00 P 0.01 0.05 0.01 0.00 -0.01 0 3 1,157 -1
29SEP26 172.50 P 0.01 0.01 0.01 0.00 -0.01 0 15 1,108 0
29SEP26 175.00 P 0.01 0.01 0.01 0.00 -0.01 0 123 473 -97
29SEP26 177.50 P 0.01 0.01 0.01 0.00 -0.01 0 149 529 -13
29SEP26 180.00 P 0.12 0.12 0.01 0.00 -0.03 0 114 1,177 -5
29SEP26 182.50 P 0.05 0.05 0.01 0.00 -0.11 0 120 429 +16
29SEP26 185.00 P 0.20 0.25 0.03 0.00 -0.36 0 61 458 -23
29SEP26 187.50 P 0.90 0.90 0.06 0.00 -0.95 0 71 265 +17
29SEP26 190.00 P 1.17 1.24 0.11 0.00 -2.05 0 142 403 +27
29SEP26 192.50 P 2.70 2.70 0.20 0.00 -3.57 0 290 409 +118
29SEP26 195.00 P 5.00 5.00 3.40 2.20 -3.39 0 7 0 -472
29SEP26 197.50 P 0.00 0.00 0.00 4.70 -3.18 0 0 0 -286
29SEP26 200.00 P 0.00 0.00 0.00 7.20 -3.12 0 0 0 -365
29SEP26 205.00 P 0.00 0.00 0.00 12.20 -3.10 0 0 0 -127
29SEP26 210.00 P 0.00 0.00 0.00 17.20 -3.10 0 0 0 -45
29SEP26 215.00 P 0.00 0.00 0.00 22.20 -3.31 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 27.20 -3.79 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 32.20 -3.79 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 37.20 -3.79 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 42.20 -3.80 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 47.20 -3.80 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 52.20 -3.80 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 57.20 -3.80 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 62.20 -3.80 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 67.20 -3.79 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 72.20 -3.28 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 77.20 -3.28 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 82.20 -3.27 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 87.20 -3.27 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 92.20 -3.27 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 97.20 -3.30 0 0 0 0
02OCT26 142.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 143.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 146.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
02OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
02OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
02OCT26 172.50 P 0.05 0.05 0.05 0.01 -0.01 46 1 136 -1
02OCT26 175.00 P 0.08 0.08 0.08 0.01 -0.04 41 2 116 -2
02OCT26 177.50 P 0.13 0.13 0.09 0.02 -0.11 38 11 386 -10
02OCT26 180.00 P 0.24 0.24 0.13 0.04 -0.26 36 8 252 +7
02OCT26 182.50 P 0.46 0.46 0.13 0.12 -0.49 36 82 76 +42
02OCT26 185.00 P 0.85 0.85 0.37 0.31 -0.85 36 107 124 +107
02OCT26 187.50 P 1.02 1.10 0.68 0.69 -1.31 36 52 42 +15
02OCT26 190.00 P 1.91 2.00 1.68 1.35 -1.81 36 43 13 +13
02OCT26 192.50 P 2.55 2.55 2.55 2.39 -2.28 36 15 15 +15
02OCT26 195.00 P 0.00 0.00 0.00 3.84 -2.67 37 0 6 0
02OCT26 197.50 P 0.00 0.00 0.00 5.68 -2.66 38 0 1 0
02OCT26 200.00 P 7.79 7.79 7.79 7.80 -2.76 41 2 2 +2
02OCT26 202.50 P 0.00 0.00 0.00 9.86 -3.05 36 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 12.25 -3.08 36 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 14.71 -3.10 36 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 17.20 -3.10 0 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 19.70 -3.10 0 0 0 0
02OCT26 215.00 P 0.00 0.00 0.00 22.20 -3.31 0 0 0 0
02OCT26 217.50 P 0.00 0.00 0.00 24.70 -3.10 0 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 27.20 -3.80 0 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 29.70 -3.80 0 0 0 0
02OCT26 225.00 P 0.00 0.00 0.00 32.20 -3.80 0 0 0 0
02OCT26 227.50 P 0.00 0.00 0.00 34.70 -3.82 0 0 0 0
02OCT26 230.00 P 0.00 0.00 0.00 37.20 -3.82 0 0 0 0
02OCT26 232.50 P 0.00 0.00 0.00 39.70 -3.80 0 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 42.20 -3.80 0 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 44.70 -3.79 0 0 0 0
02OCT26 240.00 P 0.00 0.00 0.00 47.50 - 132 0 0 -
09OCT26 142.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 143.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 146.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 0.01 -0.04 34 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 0.02 -0.07 34 0 0 0
09OCT26 170.00 P 0.16 0.17 0.16 0.05 -0.11 34 11 11 +11
09OCT26 172.50 P 0.00 0.00 0.00 0.09 -0.20 34 0 15 0
09OCT26 175.00 P 0.00 0.00 0.00 0.18 -0.32 34 0 15 0
09OCT26 177.50 P 0.56 0.56 0.56 0.33 -0.48 34 15 35 +15
09OCT26 180.00 P 1.31 1.31 0.67 0.56 -0.69 34 34 32 +27
09OCT26 182.50 P 1.89 2.00 0.99 0.93 -0.92 34 109 46 +32
09OCT26 185.00 P 2.71 2.71 1.50 1.45 -1.18 34 85 48 +48
09OCT26 187.50 P 2.61 2.63 1.99 2.15 -1.48 34 57 52 +50
09OCT26 190.00 P 3.62 3.62 3.21 3.04 -1.83 34 28 29 +28
09OCT26 192.50 P 3.63 3.63 3.63 4.18 -2.13 34 1 1 +1
09OCT26 195.00 P 6.40 6.40 6.40 5.56 -2.40 34 15 15 +15
09OCT26 197.50 P 0.00 0.00 0.00 7.18 -2.63 35 0 0 0
09OCT26 200.00 P 0.00 0.00 0.00 9.00 -2.48 35 0 0 0
09OCT26 202.50 P 0.00 0.00 0.00 10.78 -2.80 34 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 12.89 -2.89 34 0 0 0
09OCT26 207.50 P 0.00 0.00 0.00 15.11 -2.97 34 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 17.42 -3.03 33 0 0 0
09OCT26 212.50 P 0.00 0.00 0.00 19.81 -3.06 34 0 0 0
09OCT26 215.00 P 0.00 0.00 0.00 22.24 -3.27 33 0 0 0
09OCT26 217.50 P 0.00 0.00 0.00 24.71 -3.09 34 0 0 0
09OCT26 220.00 P 0.00 0.00 0.00 27.20 -3.80 0 0 0 0
09OCT26 222.50 P 0.00 0.00 0.00 29.70 -3.80 0 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 32.20 -3.80 0 0 0 0
09OCT26 227.50 P 0.00 0.00 0.00 34.70 -3.82 0 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 37.28 -3.74 53 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 39.80 - 57 0 0 -
09OCT26 235.00 P 0.00 0.00 0.00 42.30 - 60 0 0 -
09OCT26 237.50 P 0.00 0.00 0.00 44.78 - 61 0 0 -
09OCT26 240.00 P 0.00 0.00 0.00 47.50 - 74 0 0 -
29OCT26 157.50 P 0.00 0.00 0.00 0.10 -0.11 33 0 4 0
29OCT26 160.00 P 0.46 0.46 0.46 0.15 -0.16 33 16 647 -15
29OCT26 162.50 P 0.00 0.00 0.00 0.22 -0.24 33 0 419 0
29OCT26 165.00 P 0.60 0.61 0.60 0.34 -0.30 33 18 799 0
29OCT26 167.50 P 1.08 1.08 0.72 0.51 -0.39 33 19 587 -9
29OCT26 170.00 P 0.00 0.00 0.00 0.72 -0.52 33 0 588 0
29OCT26 172.50 P 1.50 1.50 1.11 1.00 -0.65 33 87 167 -39
29OCT26 175.00 P 1.91 2.00 1.48 1.36 -0.75 33 24 513 -2
29OCT26 177.50 P 2.35 2.35 1.96 1.84 -0.93 33 113 348 +63
29OCT26 180.00 P 3.46 3.55 2.43 2.40 -1.05 33 51 488 -20
29OCT26 182.50 P 3.79 3.95 2.96 3.05 -1.15 33 86 102 +59
29OCT26 185.00 P 4.25 4.95 3.61 3.89 -1.30 33 18 321 +13
29OCT26 187.50 P 5.80 5.80 5.80 4.73 -1.62 33 1 179 -1
29OCT26 190.00 P 6.80 7.20 5.80 5.78 -1.77 33 15 236 0
29OCT26 192.50 P 7.52 7.52 6.77 6.98 -1.99 33 124 251 +109
29OCT26 195.00 P 9.65 9.86 8.30 8.30 -2.26 33 20 250 -10
29OCT26 197.50 P 10.11 11.70 9.70 9.71 -2.27 33 41 292 +4
29OCT26 200.00 P 0.00 0.00 0.00 11.45 -2.28 33 0 184 0
29OCT26 205.00 P 0.00 0.00 0.00 14.85 -2.63 33 0 123 0
29OCT26 210.00 P 0.00 0.00 0.00 18.81 -2.79 33 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 23.10 -2.92 33 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 27.63 -3.37 33 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 32.37 -3.63 33 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 37.31 -3.71 35 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 42.30 -3.70 38 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 47.50 -3.50 46 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 52.20 -3.80 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 57.20 -3.80 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 62.20 -3.80 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 67.30 -3.69 53 0 0 0
27NOV26 157.50 P 1.42 1.42 1.42 1.06 -0.32 37 25 30 +15
27NOV26 160.00 P 1.95 1.95 1.59 1.33 -0.47 37 31 165 +18
27NOV26 162.50 P 2.30 2.30 2.10 1.67 -0.51 37 116 172 +115
27NOV26 165.00 P 2.66 2.67 2.29 2.04 -0.64 37 40 58 +30
27NOV26 167.50 P 3.15 3.15 3.09 2.51 -0.68 37 4 33 0
27NOV26 170.00 P 3.65 3.65 3.15 3.01 -0.83 38 21 267 +3
27NOV26 172.50 P 3.67 3.78 3.67 3.62 -0.88 38 34 124 +34
27NOV26 175.00 P 4.87 5.10 4.55 4.28 -0.98 38 300 339 +240
27NOV26 177.50 P 0.00 0.00 0.00 5.04 -1.02 38 0 57 0
27NOV26 180.00 P 5.80 5.80 5.80 5.84 -1.16 38 1 132 0
27NOV26 182.50 P 0.00 0.00 0.00 6.70 -1.37 37 0 110 0
27NOV26 185.00 P 0.00 0.00 0.00 7.67 -1.51 37 0 222 0
27NOV26 187.50 P 9.08 9.95 8.73 8.83 -1.54 38 99 949 +74
27NOV26 190.00 P 9.94 9.94 9.94 9.94 -1.72 37 1 145 -1
27NOV26 192.50 P 11.10 11.18 11.10 11.18 -1.86 38 2 103 0
27NOV26 195.00 P 13.64 13.78 12.52 12.52 -1.89 38 18 197 +12
27NOV26 197.50 P 14.08 15.30 14.08 13.83 -2.11 37 17 90 -11
27NOV26 200.00 P 0.00 0.00 0.00 15.45 -1.90 38 0 84 0
27NOV26 205.00 P 0.00 0.00 0.00 18.48 -2.29 37 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 22.03 -2.42 37 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 25.83 -2.52 37 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 29.86 -2.66 37 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 34.36 -3.03 39 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 39.18 -2.18 41 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 43.16 -2.84 38 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 47.77 -3.23 38 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 52.46 -3.54 37 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 57.20 -3.80 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 62.23 -3.77 37 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.91 -0.26 36 0 933 0
30DEC26 150.00 P 0.00 0.00 0.00 1.13 -0.30 36 0 73 0
30DEC26 152.50 P 0.00 0.00 0.00 1.39 -0.35 36 0 364 0
30DEC26 155.00 P 0.00 0.00 0.00 1.69 -0.42 36 0 82 0
30DEC26 157.50 P 0.00 0.00 0.00 2.05 -0.45 36 0 19 0
30DEC26 160.00 P 3.00 3.00 3.00 2.49 -0.59 36 1 108 -1
30DEC26 162.50 P 0.00 0.00 0.00 2.91 -0.68 36 0 142 0
30DEC26 165.00 P 0.00 0.00 0.00 3.51 -0.72 36 0 233 0
30DEC26 167.50 P 4.68 4.68 4.68 4.11 -0.78 36 4 180 -4
30DEC26 170.00 P 0.00 0.00 0.00 4.78 -0.85 36 0 140 0
30DEC26 172.50 P 0.00 0.00 0.00 5.48 -0.94 36 0 148 0
30DEC26 175.00 P 0.00 0.00 0.00 6.30 -1.01 36 0 146 0
30DEC26 177.50 P 0.00 0.00 0.00 7.08 -1.17 36 0 77 0
30DEC26 180.00 P 8.95 8.95 7.80 8.04 -1.24 36 34 149 +28
30DEC26 182.50 P 9.00 9.00 8.80 8.93 -1.43 36 2 91 0
30DEC26 185.00 P 9.90 9.90 9.90 9.98 -1.54 36 1 92 +1
30DEC26 187.50 P 12.38 12.38 10.93 11.10 -1.66 36 56 165 +45
30DEC26 190.00 P 0.00 0.00 0.00 12.31 -1.77 36 0 104 0
30DEC26 192.50 P 13.81 13.81 13.81 13.78 -1.69 36 15 197 +15
30DEC26 195.00 P 0.00 0.00 0.00 14.94 -1.89 36 0 164 0
30DEC26 197.50 P 16.38 16.43 16.38 16.44 -1.91 36 30 110 +6
30DEC26 200.00 P 0.00 0.00 0.00 17.94 -1.82 36 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 21.01 -2.08 36 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 24.47 -2.16 36 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 28.09 -2.88 36 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 32.29 -2.41 37 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 36.34 -2.71 37 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 40.54 -2.81 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 44.75 -3.05 37 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 49.31 -3.10 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 53.70 -3.30 37 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 58.44 -3.24 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 63.01 -2.99 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 67.74 -3.25 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 72.57 -2.97 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 77.29 -3.19 36 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 82.22 -3.25 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 3.17 -0.47 36 0 151 0
30MAR27 150.00 P 4.60 4.60 4.60 3.66 -0.48 36 1 66 -1
30MAR27 152.50 P 0.00 0.00 0.00 4.17 -0.48 36 0 41 0
30MAR27 155.00 P 0.00 0.00 0.00 4.67 -0.61 36 0 35 0
30MAR27 157.50 P 0.00 0.00 0.00 5.29 -0.65 36 0 19 0
30MAR27 160.00 P 0.00 0.00 0.00 5.95 -0.85 36 0 1,250 0
30MAR27 162.50 P 7.46 7.46 7.46 6.61 -0.96 36 15 37 +15
30MAR27 165.00 P 0.00 0.00 0.00 7.56 -0.87 37 0 28 0
30MAR27 167.50 P 0.00 0.00 0.00 8.42 -0.87 37 0 35 0
30MAR27 170.00 P 10.05 10.05 10.05 9.28 -0.89 37 1 952 0
30MAR27 172.50 P 0.00 0.00 0.00 10.14 -1.07 37 0 31 0
30MAR27 175.00 P 12.30 12.30 12.30 11.17 -1.10 37 4 18 -1
30MAR27 177.50 P 0.00 0.00 0.00 12.22 -1.10 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 13.28 -1.19 37 0 3 0
30MAR27 182.50 P 15.00 15.00 15.00 14.38 -1.34 37 1 69 -1
30MAR27 185.00 P 0.00 0.00 0.00 15.60 -1.38 37 0 25 0
30MAR27 187.50 P 0.00 0.00 0.00 16.80 -1.44 37 0 65 0
30MAR27 190.00 P 17.85 17.85 17.85 18.08 -1.54 37 1 72 0
30MAR27 192.50 P 0.00 0.00 0.00 19.39 -1.69 37 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 20.77 -1.78 37 0 125 0
30MAR27 197.50 P 22.14 22.14 22.14 22.38 -1.64 37 15 60 0
30MAR27 200.00 P 0.00 0.00 0.00 23.85 -1.71 38 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 27.05 -1.76 38 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 30.34 -1.98 38 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 33.81 -2.11 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 37.47 -2.17 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 41.14 -2.35 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 45.03 -2.43 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 48.63 -2.93 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 53.17 -2.60 39 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 57.22 -2.82 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 61.63 -2.76 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 65.97 -2.84 39 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 70.38 -2.91 39 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 8.32 -0.82 37 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 9.14 -0.87 37 0 39 0
29JUN27 162.50 P 0.00 0.00 0.00 10.00 -0.88 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 10.88 -0.88 37 0 9 0
29JUN27 167.50 P 12.00 12.00 12.00 11.75 -1.02 37 1 27 -1
29JUN27 170.00 P 0.00 0.00 0.00 12.73 -1.10 37 0 31 0
29JUN27 172.50 P 0.00 0.00 0.00 13.80 -1.10 37 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 14.86 -1.11 37 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 15.93 -1.18 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 17.03 -1.34 37 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 18.30 -1.35 37 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 19.53 -1.39 37 0 3 0
29JUN27 187.50 P 0.00 0.00 0.00 20.84 -1.37 37 0 16 0
29JUN27 190.00 P 0.00 0.00 0.00 22.12 -1.48 37 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 23.47 -1.61 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 24.94 -1.62 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 26.42 -1.62 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 27.90 -1.64 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 30.76 -2.05 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 33.96 -2.22 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 37.52 -2.09 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 40.83 -2.42 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 44.43 -2.54 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 48.17 -2.59 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 52.40 -2.29 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 56.32 -2.37 39 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 59.91 -2.89 38 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 64.49 -2.48 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 68.69 -2.56 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 72.90 -2.65 39 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 10.88 -0.77 37 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 11.76 -0.78 37 0 5 0
29SEP27 162.50 P 0.00 0.00 0.00 12.64 -0.79 37 0 1 0
29SEP27 165.00 P 0.00 0.00 0.00 13.54 -0.96 37 0 4 0
29SEP27 167.50 P 0.00 0.00 0.00 14.59 -0.98 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 15.66 -0.99 37 0 509 0
29SEP27 172.50 P 0.00 0.00 0.00 16.73 -1.00 37 0 15 0
29SEP27 175.00 P 0.00 0.00 0.00 17.82 -1.01 37 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 18.91 -1.19 37 0 15 0
29SEP27 180.00 P 0.00 0.00 0.00 20.15 -1.23 37 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 21.43 -1.23 37 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 22.71 -1.24 37 0 15 0
29SEP27 187.50 P 0.00 0.00 0.00 24.00 -1.25 37 0 15 0
29SEP27 190.00 P 0.00 0.00 0.00 25.29 -1.37 37 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 26.66 -1.48 38 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 28.12 -1.51 38 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 29.56 -1.55 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 31.02 -1.60 38 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 34.07 -1.71 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 37.13 -2.03 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 40.42 -2.14 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 43.84 -2.24 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 47.49 -2.26 38 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 51.00 -2.46 38 0 0 0
TOTAL PUT 3,300 29,629 -62
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 5.995
29SEP26 4.40 C 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.00 +0.01 0 0 0 -5
29SEP26 5.25 C 0.00 0.00 0.00 0.75 0.00 0 0 0 -15
29SEP26 5.50 C 0.56 0.56 0.56 0.50 +0.02 0 80 0 -216
29SEP26 5.75 C 0.23 0.25 0.22 0.25 +0.01 0 69 0 -421
29SEP26 6.00 C 0.05 0.05 0.01 0.00 -0.06 0 187 1,018 0
29SEP26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,019 0
29SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,136 0
29SEP26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,180 0
29SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 777 0
29SEP26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 375 0
29SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 535 0
29SEP26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 878 0
29SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 713 0
29SEP26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
29SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 383 0
29SEP26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 292 0
29SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 352 0
29SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
29OCT26 4.40 C 0.00 0.00 0.00 1.64 +0.02 74 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.56 +0.01 78 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.47 +0.02 77 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.37 +0.01 72 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.27 +0.01 67 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.18 +0.01 65 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 1.09 +0.01 63 0 400 0
29OCT26 5.25 C 0.00 0.00 0.00 0.88 0.00 60 0 49 0
29OCT26 5.50 C 0.00 0.00 0.00 0.69 -0.01 58 0 75 0
29OCT26 5.75 C 0.51 0.51 0.51 0.53 -0.01 57 66 186 +66
29OCT26 6.00 C 0.36 0.39 0.36 0.37 -0.01 53 151 423 +37
29OCT26 6.25 C 0.23 0.25 0.23 0.27 -0.01 54 394 402 +121
29OCT26 6.50 C 0.17 0.17 0.14 0.19 -0.01 54 182 890 +42
29OCT26 6.75 C 0.00 0.00 0.00 0.13 -0.01 54 0 338 0
29OCT26 7.00 C 0.00 0.00 0.00 0.09 -0.01 54 0 148 0
29OCT26 7.25 C 0.03 0.03 0.03 0.06 0.00 55 8 275 +8
29OCT26 7.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 1,136 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 -0.01 52 0 107 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 -0.01 51 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 0.01 0.01 0.01 0.01 0.00 60 4 389 -4
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 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 75 0 52 0
27NOV26 4.40 C 0.00 0.00 0.00 1.72 +0.02 71 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.63 +0.02 70 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.55 +0.03 70 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.46 +0.03 67 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.38 +0.03 67 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.30 +0.03 66 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 1.22 +0.03 65 0 29 0
27NOV26 5.25 C 0.00 0.00 0.00 1.04 +0.03 64 0 60 0
27NOV26 5.50 C 0.00 0.00 0.00 0.86 +0.02 61 0 26 0
27NOV26 5.75 C 0.00 0.00 0.00 0.69 +0.02 57 0 68 0
27NOV26 6.00 C 0.58 0.58 0.58 0.57 +0.03 58 15 154 +15
27NOV26 6.25 C 0.39 0.43 0.39 0.47 +0.03 58 87 168 +45
27NOV26 6.50 C 0.29 0.29 0.28 0.38 +0.03 58 30 244 -28
27NOV26 6.75 C 0.00 0.00 0.00 0.31 +0.03 59 0 421 0
27NOV26 7.00 C 0.14 0.17 0.14 0.25 +0.03 59 120 444 0
27NOV26 7.25 C 0.12 0.12 0.12 0.20 +0.03 59 30 327 -15
27NOV26 7.50 C 0.08 0.08 0.08 0.15 +0.01 58 2 197 -2
27NOV26 7.75 C 0.06 0.06 0.06 0.12 +0.02 59 39 175 -30
27NOV26 8.00 C 0.00 0.00 0.00 0.09 +0.01 58 0 250 0
27NOV26 8.25 C 0.00 0.00 0.00 0.07 +0.01 58 0 586 0
27NOV26 8.50 C 0.00 0.00 0.00 0.06 +0.01 60 0 92 0
27NOV26 8.75 C 0.00 0.00 0.00 0.05 +0.01 61 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.04 +0.01 61 0 75 0
27NOV26 9.25 C 0.00 0.00 0.00 0.03 +0.01 61 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.78 +0.02 65 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.70 +0.02 65 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.62 +0.03 64 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.54 +0.02 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.46 +0.02 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.39 +0.03 62 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 1.32 +0.03 62 0 50 0
30DEC26 5.25 C 0.00 0.00 0.00 1.14 +0.02 60 0 25 0
30DEC26 5.50 C 0.00 0.00 0.00 0.95 0.00 56 0 28 0
30DEC26 5.75 C 0.00 0.00 0.00 0.80 +0.02 55 0 51 0
30DEC26 6.00 C 0.00 0.00 0.00 0.69 +0.02 56 0 52 0
30DEC26 6.25 C 0.00 0.00 0.00 0.59 +0.02 56 0 114 0
30DEC26 6.50 C 0.43 0.43 0.43 0.50 +0.02 56 15 88 +15
30DEC26 6.75 C 0.30 0.33 0.30 0.42 +0.02 56 44 473 0
30DEC26 7.00 C 0.25 0.25 0.25 0.35 +0.01 56 100 413 +15
30DEC26 7.25 C 0.18 0.19 0.18 0.30 +0.02 57 30 286 +30
30DEC26 7.50 C 0.14 0.14 0.14 0.25 +0.02 57 30 156 +15
30DEC26 7.75 C 0.00 0.00 0.00 0.21 +0.02 57 0 91 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 +0.01 57 0 98 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 +0.01 57 0 193 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 +0.01 57 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 0.07 +0.01 58 0 179 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 +0.01 58 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 +0.01 58 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 +0.01 58 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 57 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 63 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 71 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 78 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 1.98 +0.01 64 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.91 +0.02 64 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.84 +0.02 63 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.77 +0.03 63 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.70 +0.02 62 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.63 +0.02 61 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 1.56 +0.02 61 0 16 0
30MAR27 5.25 C 0.00 0.00 0.00 1.40 +0.04 59 0 35 0
30MAR27 5.50 C 1.19 1.21 1.19 1.22 +0.01 56 42 42 +18
30MAR27 5.75 C 1.07 1.07 1.07 1.10 0.00 56 15 30 +7
30MAR27 6.00 C 0.00 0.00 0.00 0.99 0.00 56 0 100 0
30MAR27 6.25 C 0.00 0.00 0.00 0.89 0.00 56 0 151 0
30MAR27 6.50 C 0.00 0.00 0.00 0.80 0.00 57 0 51 0
30MAR27 6.75 C 0.00 0.00 0.00 0.72 0.00 57 0 44 0
30MAR27 7.00 C 0.00 0.00 0.00 0.65 0.00 57 0 60 0
30MAR27 7.25 C 0.43 0.43 0.43 0.58 0.00 57 15 109 +15
30MAR27 7.50 C 0.38 0.38 0.38 0.52 0.00 57 15 74 +15
30MAR27 7.75 C 0.33 0.33 0.33 0.47 0.00 58 15 105 +15
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 0.37 -0.01 57 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.33 -0.01 57 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 0.11 0.11 0.11 0.21 -0.01 57 6 38 +6
30MAR27 9.75 C 0.00 0.00 0.00 0.19 -0.01 57 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 0.00 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 0.11 -0.01 58 0 126 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 0.00 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 0.00 58 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 0.00 58 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.05 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 2.13 +0.02 62 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.06 +0.02 61 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.99 +0.01 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.93 +0.02 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.86 +0.01 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.79 +0.01 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.73 +0.02 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.59 +0.02 58 0 14 0
29JUN27 5.50 C 0.00 0.00 0.00 1.47 +0.02 58 0 17 0
29JUN27 5.75 C 0.00 0.00 0.00 1.36 +0.02 58 0 15 0
29JUN27 6.00 C 0.00 0.00 0.00 1.26 +0.02 59 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 1.17 +0.02 59 0 42 0
29JUN27 6.50 C 0.00 0.00 0.00 1.08 +0.02 59 0 40 0
29JUN27 6.75 C 0.00 0.00 0.00 1.00 +0.02 59 0 31 0
29JUN27 7.00 C 0.00 0.00 0.00 0.93 +0.02 59 0 13 0
29JUN27 7.25 C 0.00 0.00 0.00 0.86 +0.02 59 0 13 0
29JUN27 7.50 C 0.00 0.00 0.00 0.79 +0.02 59 0 28 0
29JUN27 7.75 C 0.00 0.00 0.00 0.73 +0.02 59 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.68 +0.02 60 0 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.63 +0.02 60 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.58 +0.02 60 0 89 0
29JUN27 8.75 C 0.00 0.00 0.00 0.54 +0.02 60 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 0.50 +0.02 60 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.46 +0.01 60 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.43 +0.02 60 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.40 +0.02 60 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.37 +0.02 60 0 350 0
29JUN27 10.50 C 0.00 0.00 0.00 0.32 +0.02 60 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.27 +0.01 60 0 176 0
29SEP27 4.40 C 0.00 0.00 0.00 2.24 0.00 59 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 2.18 0.00 59 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.12 +0.01 58 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 2.06 +0.01 58 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.99 0.00 57 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.94 +0.01 57 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.88 +0.02 57 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.77 +0.03 58 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.65 +0.02 58 0 27 0
29SEP27 5.75 C 0.00 0.00 0.00 1.55 +0.02 58 0 15 0
29SEP27 6.00 C 0.00 0.00 0.00 1.45 +0.02 58 0 47 0
29SEP27 6.25 C 0.00 0.00 0.00 1.36 +0.02 58 0 15 0
29SEP27 6.50 C 0.00 0.00 0.00 1.28 +0.03 59 0 11 0
29SEP27 6.75 C 0.00 0.00 0.00 1.20 +0.02 59 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.12 +0.02 59 0 1 0
29SEP27 7.25 C 0.00 0.00 0.00 1.05 +0.02 59 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.99 +0.02 59 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.93 +0.02 59 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.87 +0.02 59 0 3 0
29SEP27 8.25 C 0.00 0.00 0.00 0.82 +0.02 59 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.77 +0.02 59 0 5 0
29SEP27 8.75 C 0.00 0.00 0.00 0.72 +0.02 59 0 57 0
29SEP27 9.00 C 0.00 0.00 0.00 0.68 +0.02 59 0 59 0
29SEP27 9.25 C 0.00 0.00 0.00 0.64 +0.02 59 0 194 0
TOTAL CALL 1,791 28,493 -251
29SEP26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
29SEP26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29SEP26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 938 0
29SEP26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,146 0
29SEP26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 787 0
29SEP26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
29SEP26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,984 0
29SEP26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,659 0
29SEP26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,380 0
29SEP26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,730 0
29SEP26 6.00 P 0.05 0.05 0.01 0.01 -0.06 0 105 0 -693
29SEP26 6.25 P 0.26 0.30 0.26 0.26 -0.03 0 120 0 -8,562
29SEP26 6.50 P 0.50 0.52 0.50 0.51 -0.02 0 18 0 -387
29SEP26 6.75 P 0.75 0.75 0.73 0.76 -0.02 0 19 0 -322
29SEP26 7.00 P 1.00 1.00 0.98 1.01 -0.02 0 6 0 -125
29SEP26 7.25 P 1.26 1.26 1.26 1.26 -0.02 0 2 0 -47
29SEP26 7.50 P 1.55 1.55 1.55 1.51 -0.02 0 21 0 -137
29SEP26 7.75 P 0.00 0.00 0.00 1.76 -0.02 0 0 0 -122
29SEP26 8.00 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 -146
29SEP26 8.25 P 0.00 0.00 0.00 2.26 -0.02 0 0 0 -90
29SEP26 8.50 P 2.48 2.48 2.48 2.51 -0.02 0 10 0 -200
29SEP26 8.75 P 0.00 0.00 0.00 2.76 -0.02 0 0 0 -105
29SEP26 9.00 P 0.00 0.00 0.00 3.01 -0.02 0 0 0 -121
29SEP26 9.25 P 0.00 0.00 0.00 3.26 -0.02 0 0 0 -100
29SEP26 9.50 P 0.00 0.00 0.00 3.51 -0.02 0 0 0 -10
29SEP26 9.75 P 0.00 0.00 0.00 3.76 -0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.01 -0.02 0 0 0 -6
29SEP26 10.50 P 0.00 0.00 0.00 4.51 -0.02 0 0 0 -40
29SEP26 11.00 P 0.00 0.00 0.00 5.01 -0.02 0 0 0 -15
29SEP26 11.50 P 0.00 0.00 0.00 5.51 -0.02 0 0 0 -28
29SEP26 12.00 P 0.00 0.00 0.00 6.01 -0.02 0 0 0 -28
29SEP26 12.50 P 0.00 0.00 0.00 6.51 -0.02 0 0 0 -15
29SEP26 13.00 P 0.00 0.00 0.00 7.01 -0.02 0 0 0 -15
29SEP26 13.50 P 0.00 0.00 0.00 7.51 -0.02 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.01 -0.02 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.51 -0.02 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.01 -0.02 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.51 -0.02 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.01 -0.02 0 0 0 0
29OCT26 4.40 P 0.06 0.07 0.06 0.01 0.00 58 190 705 +190
29OCT26 4.50 P 0.08 0.08 0.08 0.01 0.00 54 45 190 +39
29OCT26 4.60 P 0.00 0.00 0.00 0.02 0.00 58 0 2,069 0
29OCT26 4.70 P 0.11 0.11 0.10 0.03 0.00 59 182 2,131 +167
29OCT26 4.80 P 0.12 0.13 0.11 0.04 0.00 59 245 971 +74
29OCT26 4.90 P 0.13 0.13 0.12 0.05 -0.01 58 107 1,169 +75
29OCT26 5.00 P 0.13 0.13 0.13 0.06 -0.01 57 3 387 0
29OCT26 5.25 P 0.18 0.18 0.17 0.10 -0.02 55 165 1,019 +100
29OCT26 5.50 P 0.25 0.25 0.23 0.17 -0.02 56 319 703 -225
29OCT26 5.75 P 0.32 0.32 0.28 0.27 -0.02 57 272 372 +46
29OCT26 6.00 P 0.39 0.42 0.37 0.39 -0.03 57 156 407 +69
29OCT26 6.25 P 0.50 0.52 0.50 0.53 -0.01 56 39 499 +34
29OCT26 6.50 P 0.68 0.68 0.68 0.67 -0.03 52 1 314 +1
29OCT26 6.75 P 0.00 0.00 0.00 0.88 0.00 55 0 205 0
29OCT26 7.00 P 1.06 1.06 1.06 1.07 -0.01 52 20 187 +20
29OCT26 7.25 P 0.00 0.00 0.00 1.30 -0.02 54 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 1.53 -0.03 54 1 82 0
29OCT26 7.75 P 0.00 0.00 0.00 1.78 -0.02 60 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 2.03 -0.02 65 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 2.28 0.00 71 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 2.52 -0.01 70 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.76 -0.02 67 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.01 -0.02 72 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.27 -0.01 84 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.52 -0.01 88 0 0 0
27NOV26 4.40 P 0.18 0.18 0.18 0.06 0.00 61 3 403 +3
27NOV26 4.50 P 0.20 0.20 0.20 0.07 0.00 60 140 120 +120
27NOV26 4.60 P 0.21 0.21 0.21 0.09 +0.01 61 2 162 +2
27NOV26 4.70 P 0.23 0.25 0.23 0.11 +0.01 61 195 1,662 +193
27NOV26 4.80 P 0.25 0.27 0.25 0.13 +0.01 61 270 749 +51
27NOV26 4.90 P 0.28 0.29 0.28 0.15 +0.01 61 120 175 +75
27NOV26 5.00 P 0.29 0.30 0.29 0.17 +0.01 60 30 262 -30
27NOV26 5.25 P 0.37 0.37 0.37 0.25 +0.01 61 15 475 -15
27NOV26 5.50 P 0.40 0.42 0.40 0.34 +0.01 61 35 728 +35
27NOV26 5.75 P 0.00 0.00 0.00 0.45 +0.01 61 0 8,476 0
27NOV26 6.00 P 0.62 0.62 0.59 0.58 +0.01 61 162 788 +102
27NOV26 6.25 P 0.72 0.72 0.72 0.72 +0.01 61 15 356 0
27NOV26 6.50 P 0.00 0.00 0.00 0.87 +0.01 60 0 306 0
27NOV26 6.75 P 0.00 0.00 0.00 1.02 +0.01 57 0 164 0
27NOV26 7.00 P 0.00 0.00 0.00 1.22 +0.03 58 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 1.42 +0.03 59 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 1.64 +0.04 60 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 1.85 0.00 59 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 2.08 -0.01 60 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 2.34 +0.01 67 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 2.58 -0.01 69 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 2.82 0.00 71 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.07 -0.01 74 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 3.31 -0.02 76 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.55 -0.01 76 0 0 0
30DEC26 4.40 P 0.25 0.25 0.25 0.11 0.00 59 22 247 +22
30DEC26 4.50 P 0.27 0.27 0.27 0.13 +0.01 59 35 223 +35
30DEC26 4.60 P 0.29 0.29 0.29 0.15 +0.01 58 70 1,087 +45
30DEC26 4.70 P 0.33 0.33 0.33 0.17 0.00 58 30 59 +15
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 58 0 343 0
30DEC26 5.00 P 0.38 0.38 0.38 0.25 0.00 58 15 384 +15
30DEC26 5.25 P 0.46 0.46 0.46 0.34 0.00 58 15 680 +15
30DEC26 5.50 P 0.54 0.54 0.54 0.44 0.00 58 40 383 +6
30DEC26 5.75 P 0.62 0.62 0.62 0.56 0.00 59 15 181 +15
30DEC26 6.00 P 0.00 0.00 0.00 0.69 0.00 59 0 378 0
30DEC26 6.25 P 0.83 0.83 0.83 0.84 0.00 59 15 256 +15
30DEC26 6.50 P 0.00 0.00 0.00 0.98 +0.01 58 0 630 0
30DEC26 6.75 P 0.00 0.00 0.00 1.14 +0.03 57 0 919 0
30DEC26 7.00 P 0.00 0.00 0.00 1.31 +0.02 56 0 101 0
30DEC26 7.25 P 1.48 1.48 1.48 1.50 +0.02 56 1 1,277 +1
30DEC26 7.50 P 0.00 0.00 0.00 1.70 +0.02 56 0 3,228 0
30DEC26 7.75 P 0.00 0.00 0.00 1.91 +0.02 56 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 2.14 0.00 58 0 100 0
30DEC26 8.25 P 0.00 0.00 0.00 2.36 -0.01 58 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.60 0.00 60 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.83 -0.01 60 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 3.08 0.00 63 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.32 -0.01 64 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.56 -0.01 66 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.81 0.00 68 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 4.05 -0.01 69 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.55 0.00 74 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 5.04 -0.01 76 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.54 0.00 80 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 6.03 -0.01 81 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.53 0.00 85 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 7.02 -0.01 85 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.52 -0.01 89 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.02 -0.01 92 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.52 -0.01 95 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 9.01 -0.02 92 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.51 -0.02 95 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.01 -0.02 98 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.27 -0.01 59 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.30 -0.01 59 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.33 -0.01 59 0 630 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 -0.02 59 0 46 0
30MAR27 4.80 P 0.00 0.00 0.00 0.40 -0.01 59 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 -0.01 59 0 16 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 -0.01 60 0 65 0
30MAR27 5.25 P 0.00 0.00 0.00 0.59 -0.01 60 0 78 0
30MAR27 5.50 P 0.00 0.00 0.00 0.70 -0.02 60 0 201 0
30MAR27 5.75 P 0.00 0.00 0.00 0.83 -0.02 59 0 119 0
30MAR27 6.00 P 0.00 0.00 0.00 0.97 -0.02 60 0 152 0
30MAR27 6.25 P 0.00 0.00 0.00 1.13 -0.01 60 0 240 0
30MAR27 6.50 P 1.32 1.32 1.32 1.28 -0.02 60 14 65 -14
30MAR27 6.75 P 0.00 0.00 0.00 1.46 -0.01 61 0 39 0
30MAR27 7.00 P 0.00 0.00 0.00 1.63 0.00 61 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 1.82 +0.02 62 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 2.00 +0.02 61 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.20 +0.03 62 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 2.40 +0.03 62 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.60 +0.04 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.81 +0.03 62 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.00 -0.02 60 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.24 +0.03 62 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.47 +0.02 63 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.69 +0.01 63 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.92 +0.01 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.16 +0.03 65 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.63 +0.01 66 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 5.11 +0.02 68 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.58 0.00 67 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 6.07 0.00 70 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.55 -0.01 69 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.04 -0.01 70 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.54 0.00 73 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.03 -0.01 74 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.52 -0.01 74 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.02 -0.01 76 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.51 -0.02 75 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.44 0.00 61 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.48 0.00 62 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 0.52 0.00 62 0 579 0
29JUN27 4.70 P 0.00 0.00 0.00 0.56 +0.01 62 0 10,394 0
29JUN27 4.80 P 0.00 0.00 0.00 0.60 +0.01 62 0 534 0
29JUN27 4.90 P 0.00 0.00 0.00 0.64 0.00 62 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 0.69 0.00 62 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 0.81 0.00 62 0 12 0
29JUN27 5.50 P 0.00 0.00 0.00 0.94 +0.01 62 1 49 +1
29JUN27 5.75 P 0.00 0.00 0.00 1.08 +0.01 62 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.22 0.00 62 0 114 0
29JUN27 6.25 P 0.00 0.00 0.00 1.38 0.00 63 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.54 0.00 63 0 14 0
29JUN27 6.75 P 0.00 0.00 0.00 1.71 +0.01 63 0 29 0
29JUN27 7.00 P 0.00 0.00 0.00 1.87 -0.01 63 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.06 +0.02 63 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.24 +0.02 63 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.43 +0.04 63 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.62 +0.05 63 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.79 +0.02 62 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.00 +0.04 63 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.19 +0.02 62 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.42 +0.04 63 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.63 +0.04 63 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.82 +0.01 62 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 4.04 +0.01 62 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 4.28 +0.02 63 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.75 +0.04 65 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 5.21 +0.02 66 0 27 0
29SEP27 4.40 P 0.00 0.00 0.00 0.57 +0.01 61 0 270 0
29SEP27 4.50 P 0.00 0.00 0.00 0.61 +0.01 61 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.65 +0.01 61 0 1 0
29SEP27 4.70 P 0.00 0.00 0.00 0.69 +0.01 61 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 0.74 +0.01 61 0 32 0
29SEP27 4.90 P 0.00 0.00 0.00 0.79 +0.01 62 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 0.84 +0.01 62 0 24 0
29SEP27 5.25 P 0.00 0.00 0.00 0.96 +0.01 62 0 32 0
29SEP27 5.50 P 0.00 0.00 0.00 1.10 +0.01 62 0 9 0
29SEP27 5.75 P 0.00 0.00 0.00 1.24 +0.01 62 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.38 0.00 62 0 4 0
29SEP27 6.25 P 0.00 0.00 0.00 1.54 0.00 62 0 13 0
29SEP27 6.50 P 0.00 0.00 0.00 1.71 +0.01 63 0 45 0
29SEP27 6.75 P 0.00 0.00 0.00 1.87 0.00 63 0 30 0
29SEP27 7.00 P 0.00 0.00 0.00 2.05 0.00 63 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.23 0.00 63 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 2.41 0.00 63 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 2.60 +0.01 63 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.80 +0.03 64 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.98 +0.03 63 0 0 0
29SEP27 8.50 P 3.07 3.07 3.07 3.17 +0.02 63 20 20 +20
29SEP27 8.75 P 3.26 3.26 3.26 3.36 +0.02 63 20 20 +20
29SEP27 9.00 P 3.46 3.46 3.46 3.56 +0.02 63 20 20 +20
29SEP27 9.25 P 0.00 0.00 0.00 3.77 +0.03 63 0 0 0
TOTAL PUT 3,366 69,704 -9,957
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 43.340
29SEP26 26.00 C 0.00 0.00 0.00 17.34 -1.28 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.34 -1.28 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.34 -1.28 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.34 -1.28 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.34 -1.28 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.34 -1.28 0 0 0 -2
29SEP26 32.00 C 0.00 0.00 0.00 11.34 -1.28 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.34 -1.28 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.34 -1.28 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.34 -1.28 0 0 0 -25
29SEP26 36.00 C 0.00 0.00 0.00 7.34 -1.28 0 0 0 -64
29SEP26 37.00 C 0.00 0.00 0.00 6.34 -1.28 0 0 0 -158
29SEP26 38.00 C 0.00 0.00 0.00 5.34 -1.28 0 0 0 -63
29SEP26 39.00 C 0.00 0.00 0.00 4.34 -1.28 0 0 0 -100
29SEP26 40.00 C 0.00 0.00 0.00 3.34 -1.28 0 0 0 -92
29SEP26 41.00 C 0.00 0.00 0.00 2.34 -1.28 0 0 0 -69
29SEP26 42.00 C 0.00 0.00 0.00 1.34 -1.29 0 0 0 -339
29SEP26 43.00 C 0.00 0.00 0.00 0.34 -1.31 0 0 0 -136
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.82 0 0 103 0
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.27 0 0 704 0
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 139 0
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
29SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
29SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 16.46 -1.34 79 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 15.46 -1.33 73 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 14.37 -1.43 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.48 -1.32 66 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.48 -1.33 60 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.41 -1.41 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.44 -1.34 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.48 -1.32 45 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.37 -1.46 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.63 -1.25 47 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 6.74 -1.16 47 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 5.89 -1.11 46 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 5.10 -1.05 47 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 4.36 -0.98 46 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 3.69 -0.90 47 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 3.08 -0.82 46 0 181 0
29OCT26 43.00 C 0.00 0.00 0.00 2.56 -0.69 47 0 303 0
29OCT26 44.00 C 0.00 0.00 0.00 2.08 -0.71 47 0 136 0
29OCT26 45.00 C 1.55 1.55 1.55 1.70 -0.53 47 10 187 0
29OCT26 46.00 C 1.22 1.22 1.22 1.36 -0.42 47 1 216 0
29OCT26 47.00 C 0.00 0.00 0.00 1.08 -0.37 47 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.84 -0.34 47 0 142 0
29OCT26 49.00 C 0.00 0.00 0.00 0.65 -0.28 47 0 87 0
29OCT26 50.00 C 0.00 0.00 0.00 0.49 -0.23 47 0 82 0
29OCT26 52.50 C 0.00 0.00 0.00 0.24 -0.12 47 0 46 0
29OCT26 55.00 C 0.00 0.00 0.00 0.11 -0.06 47 0 44 0
29OCT26 57.50 C 0.00 0.00 0.00 0.05 -0.03 47 0 48 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 11.43 -1.46 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.48 -1.45 29 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.56 -1.42 37 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.68 -1.38 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.84 -1.31 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.02 -1.11 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.23 -1.06 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.49 -1.00 43 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 4.79 -0.94 42 0 18 0
27NOV26 41.00 C 0.00 0.00 0.00 4.16 -0.87 43 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 3.59 -0.79 43 0 114 0
27NOV26 43.00 C 0.00 0.00 0.00 3.06 -0.74 42 0 80 0
27NOV26 44.00 C 2.56 2.64 2.56 2.61 -0.66 43 35 79 +35
27NOV26 45.00 C 0.00 0.00 0.00 2.22 -0.58 43 0 65 0
27NOV26 46.00 C 0.00 0.00 0.00 1.88 -0.51 43 0 105 0
27NOV26 47.00 C 0.00 0.00 0.00 1.58 -0.46 43 0 40 0
27NOV26 48.00 C 0.00 0.00 0.00 1.31 -0.40 43 0 124 0
27NOV26 49.00 C 0.00 0.00 0.00 1.07 -0.35 43 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 0.88 -0.29 43 0 83 0
27NOV26 52.50 C 0.00 0.00 0.00 0.51 -0.20 43 0 72 0
27NOV26 55.00 C 0.00 0.00 0.00 0.30 -0.12 43 0 80 0
27NOV26 57.50 C 0.00 0.00 0.00 0.16 -0.07 43 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.09 -0.04 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.35 -1.50 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.46 -1.40 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.46 -1.36 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.38 -1.46 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.48 -1.32 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.49 -1.43 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.56 -1.41 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.64 -1.40 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.76 -1.37 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.91 -1.33 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.11 -1.27 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 7.26 -1.02 41 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 6.52 -0.97 41 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 5.82 -0.90 41 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 5.19 -0.83 41 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 4.59 -0.77 41 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 4.06 -0.69 41 0 57 0
30DEC26 43.00 C 0.00 0.00 0.00 3.56 -0.64 41 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 3.12 -0.56 41 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 2.72 -0.52 41 0 83 0
30DEC26 46.00 C 0.00 0.00 0.00 2.36 -0.37 41 0 153 0
30DEC26 47.00 C 0.00 0.00 0.00 2.06 -0.47 41 0 123 0
30DEC26 48.00 C 0.00 0.00 0.00 1.78 -0.40 41 0 99 0
30DEC26 49.00 C 0.00 0.00 0.00 1.55 -0.34 41 0 224 0
30DEC26 50.00 C 0.00 0.00 0.00 1.34 -0.28 42 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 0.89 -0.18 41 0 98 0
30DEC26 55.00 C 0.00 0.00 0.00 0.57 -0.16 41 0 79 0
30DEC26 57.50 C 0.00 0.00 0.00 0.38 -0.08 41 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.25 -0.05 42 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 -0.04 41 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 43 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 17.48 -1.49 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 16.60 -1.44 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.67 -1.45 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.79 -1.42 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.90 -1.43 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.09 -1.34 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.27 -1.27 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.47 -1.20 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.68 -1.16 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.93 -1.11 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.20 -1.09 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.52 -1.03 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 7.86 -1.02 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.26 -0.71 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 6.48 -0.91 40 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 6.14 -0.67 42 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.47 -0.81 40 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 5.15 -0.64 42 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 4.59 -0.71 40 0 44 0
30MAR27 45.00 C 0.00 0.00 0.00 4.29 -0.74 41 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.93 -0.54 41 0 92 0
30MAR27 47.00 C 0.00 0.00 0.00 3.58 -0.63 41 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 3.24 -0.62 41 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 2.96 -0.55 41 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 2.68 -0.53 41 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 2.09 -0.43 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.57 -0.41 40 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.21 -0.34 40 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 0.92 -0.28 40 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.71 -0.18 40 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.55 -0.16 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 17.94 -1.41 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 17.07 -1.40 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 16.23 -1.38 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 15.40 -1.34 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.60 -1.29 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.83 -1.24 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.07 -1.21 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.28 -1.22 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.61 -1.16 44 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 10.93 -1.12 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.24 -1.13 43 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 9.60 -1.12 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 9.01 -1.06 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.44 -1.06 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.90 -1.02 42 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 7.44 -0.92 42 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 6.97 -0.87 42 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 6.52 -0.81 42 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.01 -0.67 42 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 5.60 -0.78 42 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 5.26 -0.69 42 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 4.93 -0.63 42 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 4.60 -0.58 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.29 -0.55 42 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 3.97 -0.55 42 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 3.34 -0.47 42 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.75 -0.47 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.27 -0.44 42 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 1.90 -0.34 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.57 -0.24 42 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.30 -0.27 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.57 -1.08 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 11.93 -1.07 44 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.32 -1.04 44 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.73 -0.99 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.16 -0.99 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.62 -0.97 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.05 -0.98 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.53 -0.99 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.17 -0.86 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.68 -0.82 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.30 -0.75 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.89 -0.72 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.51 -0.69 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.14 -0.67 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.78 -0.69 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.46 -0.65 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.18 -0.61 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.47 -0.56 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.90 -0.48 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.30 -0.48 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.82 -0.36 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.46 -0.29 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.10 -0.28 42 0 0 0
TOTAL CALL 46 7,597 -1,013
29SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
29SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
29SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29SEP26 43.00 P 0.11 0.25 0.01 0.00 -0.03 0 162 127 -40
29SEP26 44.00 P 0.00 0.00 0.00 0.66 +0.48 0 0 0 -112
29SEP26 45.00 P 0.00 0.00 0.00 1.66 +1.04 0 0 0 -209
29SEP26 46.00 P 0.00 0.00 0.00 2.66 +1.23 0 0 0 -90
29SEP26 47.00 P 0.00 0.00 0.00 3.66 +1.28 0 0 0 -139
29SEP26 48.00 P 0.00 0.00 0.00 4.66 +1.28 0 0 0 -45
29SEP26 49.00 P 0.00 0.00 0.00 5.66 +1.28 0 0 0 -30
29SEP26 50.00 P 0.00 0.00 0.00 6.66 +1.28 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.16 +1.28 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.66 +1.20 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.16 +1.19 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.66 +1.20 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.16 +1.20 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.66 +1.20 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.16 +1.20 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.66 +1.20 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.16 +1.20 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.07 +0.03 47 0 30 0
29OCT26 35.00 P 0.19 0.19 0.19 0.12 +0.05 47 10 117 +10
29OCT26 36.00 P 0.00 0.00 0.00 0.20 +0.08 47 0 139 0
29OCT26 37.00 P 0.00 0.00 0.00 0.32 +0.13 47 0 132 0
29OCT26 38.00 P 0.00 0.00 0.00 0.47 +0.18 47 0 79 0
29OCT26 39.00 P 0.00 0.00 0.00 0.68 +0.24 47 0 107 0
29OCT26 40.00 P 0.00 0.00 0.00 0.95 +0.31 47 0 155 0
29OCT26 41.00 P 0.00 0.00 0.00 1.28 +0.38 47 0 168 0
29OCT26 42.00 P 0.00 0.00 0.00 1.66 +0.46 47 0 170 0
29OCT26 43.00 P 0.00 0.00 0.00 2.10 +0.52 46 0 289 0
29OCT26 44.00 P 0.00 0.00 0.00 2.67 +0.69 47 0 282 0
29OCT26 45.00 P 0.00 0.00 0.00 3.27 +0.75 47 0 272 0
29OCT26 46.00 P 0.00 0.00 0.00 3.90 +0.82 47 0 83 0
29OCT26 47.00 P 0.00 0.00 0.00 4.61 +0.89 47 0 51 0
29OCT26 48.00 P 0.00 0.00 0.00 5.38 +0.95 46 0 69 0
29OCT26 49.00 P 0.00 0.00 0.00 6.20 +1.02 47 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 7.05 +1.07 47 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 9.59 +1.45 58 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 11.99 +1.36 64 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.26 +1.29 59 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.71 +1.25 61 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.19 +1.23 65 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.66 +1.20 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.13 +0.05 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.19 +0.07 43 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.29 +0.10 43 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.42 +0.14 43 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.58 +0.18 43 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 0.78 +0.22 43 0 41 0
27NOV26 38.00 P 1.05 1.05 1.05 1.05 +0.29 43 15 60 +15
27NOV26 39.00 P 0.00 0.00 0.00 1.36 +0.35 43 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 1.68 +0.38 43 0 75 0
27NOV26 41.00 P 0.00 0.00 0.00 2.06 +0.44 42 0 77 0
27NOV26 42.00 P 0.00 0.00 0.00 2.47 +0.49 42 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 3.01 +0.61 42 0 138 0
27NOV26 44.00 P 0.00 0.00 0.00 3.62 +0.68 43 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 4.25 +0.75 43 0 131 0
27NOV26 46.00 P 0.00 0.00 0.00 4.91 +0.92 43 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 5.62 +0.87 43 0 45 0
27NOV26 48.00 P 0.00 0.00 0.00 6.38 +0.92 43 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 7.16 +0.97 43 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 7.92 +0.95 41 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.14 +1.21 42 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.44 +1.32 43 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.82 +1.38 43 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.24 +1.44 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.70 +1.47 45 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.17 +1.49 46 0 0 0
30DEC26 26.00 P 0.08 0.08 0.08 0.02 +0.01 42 2 2 +2
30DEC26 27.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.06 +0.03 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.09 +0.04 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.13 +0.05 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.20 +0.08 41 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.28 +0.10 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.39 +0.13 41 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.54 +0.18 41 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.72 +0.22 41 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.93 +0.27 42 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 1.19 +0.32 42 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.45 +0.34 41 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 1.75 +0.36 41 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 2.11 +0.42 40 0 102 0
30DEC26 41.00 P 0.00 0.00 0.00 2.52 +0.50 40 0 93 0
30DEC26 42.00 P 0.00 0.00 0.00 3.09 +0.70 41 0 220 0
30DEC26 43.00 P 0.00 0.00 0.00 3.61 +0.76 41 0 180 0
30DEC26 44.00 P 0.00 0.00 0.00 4.17 +0.84 41 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 4.78 +0.91 41 0 214 0
30DEC26 46.00 P 0.00 0.00 0.00 5.43 +0.84 41 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 6.12 +0.89 41 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 6.84 +0.94 41 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 7.47 +0.85 39 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 8.26 +0.90 39 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 10.39 +1.16 40 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.61 +1.26 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.93 +1.31 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.30 +1.40 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.74 +1.38 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.17 +1.38 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.65 +1.49 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.12 +1.49 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.54 +1.44 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.15 +0.03 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.21 +0.03 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.29 +0.05 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.40 +0.08 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.51 +0.08 41 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 0.67 +0.12 41 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 0.81 +0.10 40 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 1.05 +0.17 41 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.27 +0.18 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.51 +0.20 40 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.85 +0.32 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.19 +0.30 41 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.55 +0.35 41 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.92 +0.39 41 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.34 +0.45 41 0 10 0
30MAR27 41.00 P 3.74 3.74 3.74 3.74 +0.46 40 2 26 +2
30MAR27 42.00 P 4.24 4.24 4.24 4.24 +0.53 40 2 44 +2
30MAR27 43.00 P 0.00 0.00 0.00 4.77 +0.59 40 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 5.41 +0.73 41 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 6.06 +0.83 41 0 120 0
30MAR27 46.00 P 0.00 0.00 0.00 6.49 +0.70 39 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 7.25 +0.86 40 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 7.93 +0.84 40 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 8.63 +0.87 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.37 +0.92 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.30 +1.02 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.34 +1.12 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.50 +1.21 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.73 +1.27 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.03 +1.34 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.40 +1.41 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.44 +0.08 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.56 +0.10 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.70 +0.12 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.87 +0.14 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.06 +0.16 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.28 +0.19 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.52 +0.21 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.80 +0.26 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.09 +0.26 42 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.43 +0.32 42 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.79 +0.34 42 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.17 +0.41 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.59 +0.41 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.02 +0.44 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.46 +0.47 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.92 +0.50 42 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.39 +0.51 42 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 5.91 +0.55 41 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 6.46 +0.58 41 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 7.08 +0.65 41 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.69 +0.69 41 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 8.39 +0.79 42 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 9.05 +0.84 42 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 9.74 +0.85 42 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.45 +0.88 42 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 12.28 +0.94 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.22 +1.02 42 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.23 +1.09 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.34 +1.16 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.53 +1.24 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.71 +1.24 40 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.80 +0.34 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.16 +0.34 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.54 +0.36 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.91 +0.36 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.32 +0.37 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.75 +0.40 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.20 +0.46 42 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 5.72 +0.54 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.23 +0.57 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.78 +0.61 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.31 +0.59 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.89 +0.62 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.50 +0.69 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.16 +0.75 42 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 9.85 +0.81 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.52 +0.82 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.22 +0.85 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.03 +0.92 42 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 14.89 +0.96 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.83 +1.00 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.87 +1.06 41 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.96 +1.11 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.14 +1.17 41 0 0 0
TOTAL PUT 193 6,875 -634
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$ 52.900
29SEP26 21.00 C 0.00 0.00 0.00 31.90 +0.29 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 30.90 +0.22 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 29.90 +0.22 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 28.90 +0.27 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 27.90 +0.21 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 26.90 +0.26 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 25.90 +0.21 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 24.90 +0.21 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 23.90 +0.21 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.90 +0.21 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 21.90 +0.26 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.90 +0.26 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.90 +0.21 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.90 +0.21 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.90 +0.21 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.90 +0.21 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.90 +0.21 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.90 +0.21 0 0 0 0
29SEP26 39.00 C 13.92 13.92 13.92 13.90 +0.19 0 22 0 -22
29SEP26 40.00 C 0.00 0.00 0.00 12.90 +0.21 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.90 +0.21 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.90 +0.21 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.90 +0.25 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.90 +0.21 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.90 +0.21 0 0 0 -2
29SEP26 46.00 C 0.00 0.00 0.00 6.90 +0.22 0 0 0 -60
29SEP26 47.00 C 0.00 0.00 0.00 5.90 +0.21 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.90 +0.22 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.90 +0.23 0 0 0 0
29SEP26 50.00 C 2.95 2.95 2.90 2.90 +0.26 0 46 2 -939
29SEP26 52.50 C 0.36 0.55 0.25 0.40 +0.04 0 153 2 -2,520
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 13,679 0
29SEP26 57.50 C 0.02 0.02 0.02 0.00 -0.03 0 8 10,832 -8
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 20,085 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 18,097 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13,795 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 9,476 0
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,540 0
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,953 0
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,088 0
29SEP26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,629 0
29SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,111 0
29SEP26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,635 0
29SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 11.43 +0.16 117 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 10.93 +0.14 112 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 10.50 +0.23 136 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 10.05 +0.40 142 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 9.43 +0.32 97 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 8.92 +0.23 83 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 8.43 +0.32 87 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 7.91 +0.22 0 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 7.43 +0.31 77 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 6.91 +0.23 0 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 6.42 +0.30 60 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 5.91 +0.22 0 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 5.41 +0.29 0 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 4.99 +0.31 68 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 4.43 +0.31 47 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 3.94 +0.27 46 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 3.41 +0.24 0 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 2.95 +0.27 38 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 1.97 +0.24 30 0 0 0
02OCT26 52.00 C 1.10 1.10 1.08 1.04 +0.15 23 67 61 0
02OCT26 53.00 C 0.31 0.40 0.31 0.35 +0.05 20 618 787 +523
02OCT26 54.00 C 0.10 0.10 0.08 0.10 +0.02 23 80 252 +44
02OCT26 55.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 100 0
02OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 30 0 56 0
02OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 52 0 130 0
02OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 25 0
02OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
02OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 78 0 35 0
02OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 11.43 +0.14 0 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 10.93 +0.14 0 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 10.50 +0.19 70 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 10.05 +0.40 74 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 9.44 +0.30 44 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 8.94 +0.25 41 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 8.44 +0.30 38 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 7.94 +0.25 35 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 7.44 +0.30 33 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 6.94 +0.26 30 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 6.44 +0.30 27 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 5.94 +0.25 24 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 5.44 +0.29 21 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 4.99 +0.31 34 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 4.45 +0.28 24 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 3.96 +0.27 23 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 3.52 +0.30 28 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 3.03 +0.27 25 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 2.13 +0.19 23 0 0 0
09OCT26 52.00 C 1.20 1.20 1.18 1.32 +0.12 21 31 31 +31
09OCT26 53.00 C 0.68 0.81 0.64 0.71 +0.06 21 191 321 +161
09OCT26 54.00 C 0.00 0.00 0.00 0.33 +0.01 21 0 434 0
09OCT26 55.00 C 0.16 0.16 0.15 0.14 0.00 21 99 105 +99
09OCT26 56.00 C 0.00 0.00 0.00 0.06 0.00 22 0 6 0
09OCT26 57.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
09OCT26 59.00 C 0.03 0.03 0.03 0.01 0.00 28 20 20 +20
09OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
09OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 31.94 +0.18 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 30.95 +0.14 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 30.00 +0.24 125 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 29.00 +0.24 118 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 27.96 +0.19 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 26.97 +0.20 86 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 26.01 +0.24 103 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 24.97 +0.14 65 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 24.02 +0.19 94 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 23.02 +0.19 89 0 127 0
29OCT26 31.00 C 0.00 0.00 0.00 22.03 +0.19 86 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 21.03 +0.19 81 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 19.98 +0.14 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 19.04 +0.19 73 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 18.04 +0.24 68 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 17.04 +0.24 64 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.04 +0.19 59 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 15.00 +0.14 43 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.00 +0.19 37 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.05 +0.23 48 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.01 +0.19 35 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 11.01 +0.18 31 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 10.05 +0.33 36 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.02 +0.29 27 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 8.04 +0.29 27 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 7.06 +0.28 26 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 6.10 +0.27 26 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 5.16 +0.25 25 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 4.32 +0.38 26 0 0 0
29OCT26 50.00 C 3.19 3.50 3.19 3.39 +0.07 23 181 406 +75
29OCT26 52.50 C 1.71 1.72 1.60 1.63 +0.06 22 114 2,664 -53
29OCT26 55.00 C 0.66 0.70 0.63 0.65 -0.01 23 1,043 7,786 +288
29OCT26 57.50 C 0.26 0.28 0.23 0.25 -0.01 24 921 6,614 +199
29OCT26 60.00 C 0.11 0.13 0.11 0.10 0.00 26 804 7,382 -343
29OCT26 62.50 C 0.06 0.07 0.06 0.04 0.00 28 83 3,120 +9
29OCT26 65.00 C 0.06 0.06 0.04 0.02 0.00 31 80 1,681 -30
29OCT26 67.50 C 0.03 0.03 0.03 0.01 0.00 33 20 540 0
29OCT26 70.00 C 0.02 0.02 0.01 0.01 0.00 37 825 1,095 +825
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 0 418 0
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 77 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 87 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 92 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 32.01 +0.19 81 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 31.02 +0.19 82 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 30.01 +0.13 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 29.02 +0.13 65 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 28.03 +0.13 67 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 27.03 +0.14 59 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 26.04 +0.14 61 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 25.04 +0.14 53 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 24.05 +0.14 55 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 23.06 +0.14 55 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 22.06 +0.13 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 21.07 +0.14 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 20.07 +0.14 44 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 19.08 +0.13 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 18.09 +0.13 43 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 17.09 +0.13 39 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 16.10 +0.14 37 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 15.12 +0.19 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 14.13 +0.13 36 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 13.13 +0.14 33 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 12.20 +0.19 36 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 11.22 +0.18 34 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 10.16 +0.28 27 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.19 +0.27 26 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 8.24 +0.26 26 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 7.31 +0.24 25 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 6.40 +0.22 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 5.52 +0.19 24 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 4.77 +0.24 25 0 30 0
27NOV26 50.00 C 3.90 4.00 3.90 3.92 +0.11 23 79 429 +3
27NOV26 52.50 C 2.26 2.34 2.26 2.28 +0.04 22 257 1,321 +3
27NOV26 55.00 C 1.28 1.35 1.20 1.20 -0.04 22 713 7,382 +302
27NOV26 57.50 C 0.66 0.71 0.61 0.61 -0.05 23 235 5,648 -35
27NOV26 60.00 C 0.35 0.38 0.32 0.29 -0.04 24 540 2,687 +238
27NOV26 62.50 C 0.22 0.22 0.17 0.13 -0.03 24 375 1,305 +362
27NOV26 65.00 C 0.14 0.14 0.14 0.06 -0.02 25 30 837 +30
27NOV26 67.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 993 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 0.00 28 0 291 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 34 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 39 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 48 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 55 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 73 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 32.08 +0.11 72 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 31.09 +0.10 70 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 30.10 +0.16 67 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 29.13 +0.18 69 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 28.14 +0.20 66 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 27.14 +0.19 62 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 26.15 +0.20 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 25.16 +0.16 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 24.17 +0.17 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 23.18 +0.20 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.18 +0.18 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.19 +0.18 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.20 +0.17 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.20 +0.15 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.22 +0.16 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.23 +0.10 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.27 +0.19 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.29 +0.16 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.35 +0.19 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.38 +0.19 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.40 +0.21 33 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 11.46 +0.19 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.49 +0.17 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.41 +0.23 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.49 +0.04 24 0 150 0
30DEC26 46.00 C 0.00 0.00 0.00 7.59 -0.01 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.73 +0.15 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.91 +0.13 24 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 5.12 +0.09 23 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 4.43 +0.08 23 0 2,870 0
30DEC26 52.50 C 3.01 3.01 2.88 2.85 0.00 23 310 2,676 -130
30DEC26 55.00 C 1.85 1.85 1.74 1.71 -0.06 22 570 4,514 +482
30DEC26 57.50 C 1.16 1.16 1.01 1.04 -0.07 23 977 13,183 +263
30DEC26 60.00 C 0.69 0.70 0.65 0.63 -0.02 24 777 15,435 +504
30DEC26 62.50 C 0.44 0.47 0.41 0.39 +0.02 25 63 13,121 0
30DEC26 65.00 C 0.34 0.34 0.34 0.23 +0.02 26 30 9,326 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 +0.02 27 0 11,123 0
30DEC26 70.00 C 0.16 0.16 0.16 0.08 +0.01 27 270 7,018 +270
30DEC26 72.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 5,190 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 0.05 0.05 0.05 0.01 0.00 43 2 420 -2
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 32.31 +0.17 63 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 31.33 +0.17 61 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 30.34 +0.12 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 29.37 +0.13 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 28.38 +0.12 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 27.41 +0.12 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 26.42 +0.12 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 25.44 +0.12 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 24.46 +0.13 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 23.48 +0.16 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 22.51 +0.16 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.54 +0.11 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 20.57 +0.18 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 19.62 +0.18 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 18.66 +0.19 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.69 +0.14 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.76 +0.16 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.81 +0.19 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.86 +0.14 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.92 +0.17 31 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.04 +0.18 30 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.11 +0.16 29 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.23 +0.16 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.12 -0.09 25 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 9.28 +0.15 24 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 8.48 +0.13 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.70 +0.10 24 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.96 +0.03 24 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 6.26 +0.05 24 0 1,483 0
30MAR27 50.00 C 5.68 5.85 5.68 5.71 +0.03 25 35 2,844 +30
30MAR27 52.50 C 4.40 4.41 4.31 4.23 -0.04 24 122 4,577 +2
30MAR27 55.00 C 3.23 3.23 3.06 3.06 -0.09 24 468 3,732 +468
30MAR27 57.50 C 2.31 2.31 2.19 2.18 -0.11 24 386 4,441 +229
30MAR27 60.00 C 1.75 1.75 1.57 1.51 -0.11 24 805 20,874 -617
30MAR27 62.50 C 1.19 1.19 1.19 1.03 -0.10 24 170 667 0
30MAR27 65.00 C 0.96 0.96 0.93 0.69 -0.09 24 46 3,180 +45
30MAR27 67.50 C 0.73 0.73 0.63 0.45 -0.08 24 240 1,090 0
30MAR27 70.00 C 0.53 0.55 0.52 0.30 -0.06 24 337 2,606 +31
30MAR27 72.50 C 0.00 0.00 0.00 0.19 -0.05 24 0 4,263 0
30MAR27 75.00 C 0.00 0.00 0.00 0.12 -0.04 24 0 1,741 0
30MAR27 77.50 C 0.00 0.00 0.00 0.08 -0.03 25 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 1,737 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 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 32.50 +0.13 64 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 31.53 +0.17 62 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 30.55 +0.12 59 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 29.58 +0.23 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 28.60 +0.12 54 0 662 0
29JUN27 26.00 C 0.00 0.00 0.00 27.64 +0.13 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 26.66 +0.17 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 25.68 +0.10 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 24.73 +0.12 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 23.78 +0.12 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 22.81 +0.19 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 21.85 +0.12 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 20.91 +0.13 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 19.96 +0.13 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 19.01 +0.17 37 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 18.08 +0.17 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 17.14 +0.17 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.21 +0.18 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.29 +0.19 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.40 +0.23 32 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 13.51 +0.23 31 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 12.61 +0.22 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.74 +0.19 29 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.89 +0.17 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.08 +0.16 28 0 61 0
29JUN27 46.00 C 0.00 0.00 0.00 9.01 +0.12 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.29 +0.11 25 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 7.58 +0.07 25 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.93 +0.06 25 0 621 0
29JUN27 50.00 C 6.55 6.55 6.55 6.48 +0.05 26 30 2,091 +30
29JUN27 52.50 C 0.00 0.00 0.00 5.03 -0.02 25 250 792 +110
29JUN27 55.00 C 0.00 0.00 0.00 3.81 -0.07 25 250 5,714 +250
29JUN27 57.50 C 3.11 3.11 3.11 2.89 -0.11 25 82 1,694 +82
29JUN27 60.00 C 2.41 2.41 2.36 2.18 -0.13 25 343 3,610 +268
29JUN27 62.50 C 2.00 2.00 1.85 1.63 -0.15 25 55 764 +2
29JUN27 65.00 C 0.00 0.00 0.00 1.21 -0.15 25 0 750 0
29JUN27 67.50 C 0.00 0.00 0.00 0.89 -0.14 25 0 963 0
29JUN27 70.00 C 0.00 0.00 0.00 0.65 -0.14 26 0 6,284 0
29JUN27 72.50 C 0.00 0.00 0.00 0.48 -0.13 26 0 989 0
29JUN27 75.00 C 0.00 0.00 0.00 0.36 -0.10 26 0 779 0
29JUN27 77.50 C 0.00 0.00 0.00 0.26 -0.10 26 0 250 0
29JUN27 80.00 C 0.00 0.00 0.00 0.19 -0.09 26 0 245 0
29JUN27 82.50 C 0.00 0.00 0.00 0.14 -0.08 26 0 644 0
29JUN27 85.00 C 0.00 0.00 0.00 0.11 -0.06 27 0 438 0
29JUN27 87.50 C 0.00 0.00 0.00 0.08 -0.06 27 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.06 -0.05 27 0 295 0
29JUN27 92.50 C 0.00 0.00 0.00 0.05 -0.04 28 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 33 0
29JUN27 97.50 C 0.00 0.00 0.00 0.03 -0.03 28 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 -0.03 27 0 60 0
29JUN27 105.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 32.51 +0.13 61 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 31.54 +0.11 58 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 30.56 +0.12 56 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 29.59 +0.12 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 28.62 +0.12 51 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 27.65 +0.12 49 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 26.68 +0.12 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 25.72 +0.14 46 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 24.76 +0.12 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 23.80 +0.12 42 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 22.83 +0.11 41 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 21.87 +0.10 39 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 20.93 +0.11 38 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 19.99 +0.11 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 19.06 +0.11 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 18.13 +0.11 35 0 0 0
29SEP27 37.00 C 17.30 17.30 17.30 17.14 +0.06 33 17 17 +17
29SEP27 38.00 C 0.00 0.00 0.00 16.31 +0.16 33 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 15.41 +0.16 32 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 14.53 +0.18 31 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 13.67 +0.18 31 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.83 +0.18 30 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 12.02 +0.18 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.23 +0.17 29 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.43 +0.12 28 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.68 +0.11 28 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.96 +0.09 28 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.28 +0.07 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.64 +0.06 27 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.96 -0.04 26 0 260 0
29SEP27 52.50 C 0.00 0.00 0.00 5.69 -0.04 26 180 2,204 +180
29SEP27 55.00 C 4.72 4.72 4.72 4.60 -0.01 26 230 1,556 +230
29SEP27 57.50 C 0.00 0.00 0.00 3.71 -0.04 26 0 962 0
29SEP27 60.00 C 0.00 0.00 0.00 2.97 -0.07 27 0 686 0
29SEP27 62.50 C 0.00 0.00 0.00 2.37 -0.09 27 0 543 0
29SEP27 65.00 C 2.16 2.16 2.16 1.91 -0.11 27 4 207 0
29SEP27 67.50 C 0.00 0.00 0.00 1.53 -0.10 27 0 34 0
29SEP27 70.00 C 0.00 0.00 0.00 1.22 -0.12 27 0 39 0
29SEP27 72.50 C 0.00 0.00 0.00 0.99 -0.11 27 0 61 0
29SEP27 75.00 C 0.00 0.00 0.00 0.78 -0.12 27 0 227 0
29SEP27 77.50 C 0.93 0.93 0.90 0.64 -0.11 28 90 227 +30
29SEP27 80.00 C 0.79 0.79 0.79 0.51 -0.11 28 30 41 0
29SEP27 82.50 C 0.00 0.00 0.00 0.42 -0.09 28 0 32 0
29SEP27 85.00 C 0.00 0.00 0.00 0.33 -0.10 28 0 18 0
29SEP27 87.50 C 0.00 0.00 0.00 0.28 -0.07 28 0 16 0
29SEP27 90.00 C 0.00 0.00 0.00 0.22 -0.08 28 0 20 0
29SEP27 92.50 C 0.00 0.00 0.00 0.19 -0.07 29 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 0.15 -0.07 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.13 -0.06 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.11 -0.05 29 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.09 -0.05 30 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.07 -0.05 30 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.06 -0.05 30 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.04 -0.04 30 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.03 -0.04 30 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.02 -0.04 29 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
TOTAL CALL 14,804 370,648 +1,974
29SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,560 0
29SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,964 0
29SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,161 0
29SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,462 0
29SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,909 0
29SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,114 0
29SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,755 0
29SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 6,343 0
29SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 1,934 0
29SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 2,676 0
29SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 3,992 0
29SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 5,596 0
29SEP26 50.00 P 0.03 0.03 0.03 0.00 -0.07 0 5 28,198 -5
29SEP26 52.50 P 0.16 0.16 0.01 0.00 -0.24 0 375 15,580 -270
29SEP26 55.00 P 2.18 2.29 1.94 2.10 -0.36 0 514 0 -17,459
29SEP26 57.50 P 4.67 4.67 4.53 4.60 -0.31 0 155 0 -4,411
29SEP26 60.00 P 7.06 7.06 7.00 7.10 -0.32 0 3 0 -3,702
29SEP26 62.50 P 9.60 9.60 9.60 9.60 -0.32 0 1 0 -9,072
29SEP26 65.00 P 12.00 12.00 12.00 12.10 -0.32 0 6 0 -3,730
29SEP26 67.50 P 0.00 0.00 0.00 14.60 -0.33 0 0 0 -257
29SEP26 70.00 P 0.00 0.00 0.00 17.10 -0.34 0 0 0 -2,699
29SEP26 72.50 P 0.00 0.00 0.00 19.60 -0.34 0 0 0 -705
29SEP26 75.00 P 0.00 0.00 0.00 22.10 -0.34 0 0 0 -60
29SEP26 77.50 P 0.00 0.00 0.00 24.60 -0.35 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.10 -0.36 0 0 0 -50
29SEP26 82.50 P 0.00 0.00 0.00 29.60 -0.42 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 32.10 -0.39 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 34.60 -0.40 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 37.10 -0.42 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 39.60 -0.44 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 42.10 -0.46 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.60 -0.48 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 47.10 -0.50 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 49.60 -0.53 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 52.10 -0.56 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 54.60 -0.59 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.10 -0.63 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 59.60 -0.66 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 62.10 -0.42 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 64.60 -0.74 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 67.10 -0.78 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 69.60 -0.83 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 72.10 -0.88 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 74.60 -0.94 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 77.10 -1.00 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 79.60 -1.06 0 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 52 0 79 0
02OCT26 48.00 P 0.00 0.00 0.00 0.01 -0.04 48 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.01 -0.05 39 0 130 0
02OCT26 49.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 130 0
02OCT26 50.00 P 0.00 0.00 0.00 0.01 -0.06 30 0 0 0
02OCT26 51.00 P 0.05 0.05 0.05 0.03 -0.07 25 4 90 0
02OCT26 52.00 P 0.10 0.10 0.10 0.12 -0.14 22 10 360 +3
02OCT26 53.00 P 0.35 0.43 0.35 0.43 -0.23 20 53 125 +21
02OCT26 54.00 P 1.17 1.17 1.17 1.14 -0.29 18 15 136 +14
02OCT26 55.00 P 0.00 0.00 0.00 2.11 -0.35 23 0 39 0
02OCT26 56.00 P 0.00 0.00 0.00 3.10 -0.30 0 0 40 0
02OCT26 57.00 P 0.00 0.00 0.00 4.10 -0.30 0 0 0 -9
02OCT26 58.00 P 0.00 0.00 0.00 5.10 -0.30 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 6.10 -0.30 0 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 7.10 -0.32 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 8.10 -0.30 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 9.10 -0.30 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 10.10 -0.30 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 11.10 -0.30 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 12.10 -0.32 0 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 13.10 -0.30 0 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 14.13 -0.27 122 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 15.10 -0.30 0 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 16.10 -0.30 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 17.10 -0.34 0 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 18.10 -0.30 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 19.10 -0.30 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 20.10 -0.30 0 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 21.10 -0.30 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 45 0
09OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 0.01 -0.04 26 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 0.05 -0.06 22 0 50 0
09OCT26 51.00 P 0.16 0.16 0.13 0.15 -0.10 22 22 22 +22
09OCT26 52.00 P 0.34 0.34 0.34 0.36 -0.16 21 2 267 -2
09OCT26 53.00 P 0.89 0.89 0.68 0.73 -0.23 19 256 260 +169
09OCT26 54.00 P 0.00 0.00 0.00 1.36 -0.27 19 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 2.17 -0.29 19 0 21 0
09OCT26 56.00 P 0.00 0.00 0.00 3.11 -0.32 19 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 4.10 -0.30 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 5.10 -0.30 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 6.10 -0.30 0 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 7.10 -0.32 0 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 8.10 -0.30 0 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 9.10 -0.30 0 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 10.12 -0.28 52 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 11.12 -0.28 56 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 12.12 -0.30 60 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 13.12 -0.28 64 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 14.13 -0.27 70 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 15.12 -0.28 71 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 16.13 -0.27 77 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 17.12 -0.32 78 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 18.12 -0.28 82 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 19.12 -0.28 85 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 20.12 -0.28 88 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 370 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 490 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29OCT26 41.00 P 0.01 0.01 0.01 0.01 0.00 36 39 69 +39
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 703 0
29OCT26 44.00 P 0.03 0.03 0.03 0.02 0.00 29 5 935 +5
29OCT26 45.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 564 0
29OCT26 46.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 730 0
29OCT26 47.00 P 0.09 0.09 0.09 0.08 -0.04 25 2 1,346 -2
29OCT26 48.00 P 0.14 0.14 0.12 0.13 -0.05 24 118 2,629 +48
29OCT26 49.00 P 0.28 0.28 0.20 0.23 -0.07 24 715 2,684 +430
29OCT26 50.00 P 0.42 0.43 0.32 0.36 -0.12 23 646 9,643 +397
29OCT26 52.50 P 1.22 1.28 1.00 1.05 -0.25 21 2,764 13,945 +2,143
29OCT26 55.00 P 2.71 2.71 2.50 2.58 -0.28 22 203 5,165 +48
29OCT26 57.50 P 5.02 5.02 4.66 4.70 -0.32 22 18 1,660 +18
29OCT26 60.00 P 7.20 7.20 7.20 7.12 -0.30 26 1 476 0
29OCT26 62.50 P 0.00 0.00 0.00 9.60 -0.32 0 0 95 -47
29OCT26 65.00 P 0.00 0.00 0.00 12.12 -0.30 38 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 14.60 -0.33 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.12 -0.32 50 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.61 -0.33 53 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.11 -0.33 58 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 24.62 -0.33 64 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.12 -0.34 69 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 29.62 -0.40 73 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 32.10 -0.39 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 34.62 -0.38 82 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 37.10 -0.42 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 39.60 -0.44 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 42.10 -0.46 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 44.60 -0.48 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 47.10 -0.50 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 49.61 -0.52 101 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 52.11 -0.55 104 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 54.60 -0.59 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 57.10 -0.63 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 59.61 -0.65 113 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 62.10 -0.42 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 64.61 -0.73 119 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 67.10 -0.78 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 69.60 -0.83 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 72.11 -0.87 127 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 74.61 -0.93 130 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 77.10 -1.00 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 79.60 -1.06 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 210 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 130 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 32 0
27NOV26 44.00 P 0.00 0.00 0.00 0.08 -0.03 26 0 66 0
27NOV26 45.00 P 0.17 0.17 0.17 0.13 -0.04 26 200 636 +200
27NOV26 46.00 P 0.21 0.21 0.21 0.19 -0.06 25 4 534 0
27NOV26 47.00 P 0.26 0.26 0.26 0.27 -0.07 25 8 662 +8
27NOV26 48.00 P 0.45 0.45 0.36 0.38 -0.11 24 846 3,359 +395
27NOV26 49.00 P 0.52 0.52 0.52 0.54 -0.14 23 30 1,348 0
27NOV26 50.00 P 0.88 0.88 0.69 0.75 -0.17 23 1,267 11,888 +500
27NOV26 52.50 P 1.78 1.82 1.51 1.58 -0.25 22 583 4,819 -28
27NOV26 55.00 P 3.21 3.21 3.14 3.00 -0.31 22 2 4,086 +2
27NOV26 57.50 P 5.15 5.17 5.02 4.93 -0.35 22 110 4,843 +100
27NOV26 60.00 P 0.00 0.00 0.00 7.22 -0.32 24 0 1,533 0
27NOV26 62.50 P 0.00 0.00 0.00 9.61 -0.31 24 0 60 0
27NOV26 65.00 P 0.00 0.00 0.00 12.12 -0.30 30 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 14.61 -0.32 33 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.12 -0.32 39 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.62 -0.32 42 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.12 -0.32 46 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 24.62 -0.33 50 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 27.12 -0.34 53 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 29.62 -0.40 57 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 32.11 -0.38 59 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 34.62 -0.38 63 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 37.11 -0.41 64 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 39.61 -0.43 67 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 42.11 -0.45 70 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 44.61 -0.47 73 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 47.11 -0.49 75 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 49.62 -0.51 80 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 52.11 -0.55 80 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 54.62 -0.57 84 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 57.11 -0.62 85 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 59.61 -0.65 87 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 62.11 -0.41 90 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 64.61 -0.73 92 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 67.11 -0.77 94 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 69.61 -0.82 96 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 72.11 -0.87 98 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 74.61 -0.93 100 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 77.11 -0.99 102 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 79.61 -1.05 104 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 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 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 260 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 260 0
30DEC26 40.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 500 0
30DEC26 41.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 -0.05 25 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.12 -0.06 25 0 1,123 0
30DEC26 44.00 P 0.00 0.00 0.00 0.18 -0.08 25 0 3,699 0
30DEC26 45.00 P 0.00 0.00 0.00 0.26 -0.09 25 0 3,371 0
30DEC26 46.00 P 0.43 0.43 0.43 0.36 -0.10 24 30 3,849 +30
30DEC26 47.00 P 0.00 0.00 0.00 0.49 -0.12 24 0 3,958 0
30DEC26 48.00 P 0.00 0.00 0.00 0.63 -0.17 23 0 7,823 0
30DEC26 49.00 P 0.86 0.87 0.79 0.84 -0.19 23 1,257 5,380 +3
30DEC26 50.00 P 1.18 1.18 1.04 1.09 -0.22 22 1,176 18,682 +1,036
30DEC26 52.50 P 2.27 2.27 1.96 1.99 -0.28 22 156 15,194 +100
30DEC26 55.00 P 3.58 3.58 3.43 3.55 -0.18 23 8 17,915 +6
30DEC26 57.50 P 5.53 5.53 5.53 5.20 -0.36 22 2 7,520 0
30DEC26 60.00 P 0.00 0.00 0.00 7.43 -0.29 24 0 5,465 0
30DEC26 62.50 P 0.00 0.00 0.00 9.86 -0.14 28 0 8,381 0
30DEC26 65.00 P 0.00 0.00 0.00 12.12 -0.30 26 0 5,838 0
30DEC26 67.50 P 0.00 0.00 0.00 14.61 -0.32 29 0 675 0
30DEC26 70.00 P 17.00 17.00 17.00 17.12 -0.32 33 2 3,154 -802
30DEC26 72.50 P 0.00 0.00 0.00 19.62 -0.32 36 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.12 -0.32 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.62 -0.33 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.12 -0.34 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.62 -0.40 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.11 -0.38 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.62 -0.38 54 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 37.11 -0.41 55 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 39.61 -0.43 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 42.12 -0.44 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 44.61 -0.47 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.12 -0.48 65 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 49.62 -0.51 68 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.11 -0.55 68 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 54.62 -0.57 72 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 57.11 -0.62 73 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 59.61 -0.65 74 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 62.11 -0.41 76 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 64.61 -0.73 78 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 67.11 -0.77 80 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 69.61 -0.82 82 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 72.11 -0.87 83 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 74.61 -0.93 85 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 77.11 -0.99 87 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 79.61 -1.05 88 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 230 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 0.00 28 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 0.00 28 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.14 -0.04 26 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.20 -0.04 26 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.26 -0.07 25 0 464 0
30MAR27 42.00 P 0.48 0.48 0.47 0.35 -0.07 25 10 6,995 +10
30MAR27 43.00 P 0.00 0.00 0.00 0.46 -0.10 25 0 3,212 0
30MAR27 44.00 P 0.00 0.00 0.00 0.58 -0.13 25 0 5,845 0
30MAR27 45.00 P 0.81 0.81 0.81 0.72 -0.13 24 170 1,361 +170
30MAR27 46.00 P 1.03 1.03 1.03 0.87 -0.17 24 170 922 +170
30MAR27 47.00 P 1.18 1.18 1.18 1.09 -0.18 24 30 1,324 +30
30MAR27 48.00 P 1.39 1.39 1.39 1.33 -0.22 24 170 2,048 +170
30MAR27 49.00 P 1.64 1.64 1.55 1.60 -0.24 23 1,087 6,145 +307
30MAR27 50.00 P 2.10 2.12 1.87 1.93 -0.27 23 1,639 5,151 +1,157
30MAR27 52.50 P 3.17 3.17 2.89 2.90 -0.34 23 227 9,648 +187
30MAR27 55.00 P 0.00 0.00 0.00 4.25 -0.37 23 0 14,482 0
30MAR27 57.50 P 6.32 6.32 6.32 5.91 -0.38 23 30 7,802 +30
30MAR27 60.00 P 8.13 8.22 8.13 7.67 -0.64 21 8 16,983 -2
30MAR27 62.50 P 0.00 0.00 0.00 10.13 -0.18 25 0 2,373 0
30MAR27 65.00 P 0.00 0.00 0.00 12.34 -0.18 25 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 14.65 -0.31 25 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 17.12 -0.32 27 0 29 0
30MAR27 72.50 P 0.00 0.00 0.00 19.62 -0.32 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.12 -0.32 32 0 0 -13
30MAR27 77.50 P 0.00 0.00 0.00 24.62 -0.33 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.12 -0.34 36 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 29.62 -0.40 38 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.12 -0.37 41 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 34.62 -0.38 43 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 37.12 -0.40 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.61 -0.43 46 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 42.12 -0.44 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 44.62 -0.46 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 47.12 -0.48 52 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 49.62 -0.51 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 52.11 -0.55 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 54.62 -0.57 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 57.11 -0.62 58 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 59.62 -0.64 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 62.11 -0.41 61 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 64.61 -0.73 62 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 67.11 -0.77 64 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 69.61 -0.82 65 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 72.11 -0.87 66 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 74.61 -0.93 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 77.11 -0.99 69 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 79.61 -1.05 70 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 195 0
29JUN27 31.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.17 -0.04 26 0 22 0
29JUN27 36.00 P 0.00 0.00 0.00 0.24 -0.04 26 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.31 -0.05 26 0 160 0
29JUN27 38.00 P 0.00 0.00 0.00 0.40 -0.06 26 0 202 0
29JUN27 39.00 P 0.00 0.00 0.00 0.51 -0.09 26 0 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.65 -0.09 26 0 74 0
29JUN27 41.00 P 0.84 0.84 0.84 0.80 -0.12 26 170 1,623 +170
29JUN27 42.00 P 0.00 0.00 0.00 0.98 -0.12 26 0 324 0
29JUN27 43.00 P 0.00 0.00 0.00 1.15 -0.14 25 0 975 0
29JUN27 44.00 P 0.00 0.00 0.00 1.36 -0.15 25 0 915 0
29JUN27 45.00 P 0.00 0.00 0.00 1.62 -0.19 25 0 1,187 0
29JUN27 46.00 P 0.00 0.00 0.00 1.90 -0.20 25 0 1,827 0
29JUN27 47.00 P 2.35 2.35 2.27 2.23 -0.23 24 10 886 0
29JUN27 48.00 P 0.00 0.00 0.00 2.58 -0.24 24 0 6,325 0
29JUN27 49.00 P 3.11 3.11 2.81 2.97 -0.28 24 800 1,769 +635
29JUN27 50.00 P 3.24 3.24 3.21 3.39 -0.29 24 382 1,256 +226
29JUN27 52.50 P 4.46 4.46 4.46 4.59 -0.33 24 291 6,566 +250
29JUN27 55.00 P 0.00 0.00 0.00 5.99 -0.38 23 250 1,630 +250
29JUN27 57.50 P 7.95 7.98 7.67 7.66 -0.41 23 120 2,266 +30
29JUN27 60.00 P 9.30 9.30 9.30 9.49 -0.42 22 2 3,192 +2
29JUN27 62.50 P 0.00 0.00 0.00 11.65 -0.23 24 0 195 0
29JUN27 65.00 P 0.00 0.00 0.00 13.66 -0.27 22 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 15.84 -0.24 22 0 109 0
29JUN27 70.00 P 0.00 0.00 0.00 18.17 -0.15 22 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 20.36 -0.23 17 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 22.72 -0.20 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.04 -0.23 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.59 -0.05 0 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 29.84 -0.18 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 32.23 -0.26 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 34.63 -0.79 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 37.12 -0.73 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 39.61 -0.67 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 42.12 -0.59 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 44.62 -0.53 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 47.12 -0.48 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 49.62 -0.51 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 52.11 -0.55 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 54.62 -0.57 30 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 57.11 -0.62 35 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 59.62 -0.64 40 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 62.11 -0.41 42 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 64.61 -0.73 45 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 67.11 -0.77 47 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 69.61 -0.82 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 72.11 -0.87 51 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 74.61 -0.93 53 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 77.11 -0.99 54 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 79.61 -1.05 56 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP27 22.00 P 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.08 0.00 28 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 0.11 0.00 28 0 10 0
29SEP27 31.00 P 0.00 0.00 0.00 0.15 0.00 28 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 5 0
29SEP27 33.00 P 0.00 0.00 0.00 0.25 -0.02 28 0 6 0
29SEP27 34.00 P 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
29SEP27 35.00 P 0.60 0.60 0.60 0.41 -0.03 28 10 15 +10
29SEP27 36.00 P 0.00 0.00 0.00 0.51 -0.03 28 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 0.64 -0.04 28 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.77 -0.05 27 0 93 0
29SEP27 39.00 P 0.00 0.00 0.00 0.94 -0.07 27 0 38 0
29SEP27 40.00 P 1.20 1.22 1.20 1.12 -0.08 27 11 269 +11
29SEP27 41.00 P 0.00 0.00 0.00 1.33 -0.10 27 0 378 0
29SEP27 42.00 P 0.00 0.00 0.00 1.52 -0.11 27 0 567 0
29SEP27 43.00 P 0.00 0.00 0.00 1.75 -0.12 27 0 200 0
29SEP27 44.00 P 0.00 0.00 0.00 2.00 -0.14 26 0 93 0
29SEP27 45.00 P 2.36 2.36 2.26 2.29 -0.15 26 21 476 +21
29SEP27 46.00 P 0.00 0.00 0.00 2.62 -0.17 26 0 616 0
29SEP27 47.00 P 3.17 3.17 3.17 2.98 -0.18 26 30 989 0
29SEP27 48.00 P 3.30 3.30 3.30 3.35 -0.21 26 30 440 0
29SEP27 49.00 P 3.76 3.76 3.76 3.78 -0.22 26 30 154 0
29SEP27 50.00 P 4.35 4.35 4.35 4.22 -0.22 26 10 432 0
29SEP27 52.50 P 0.00 0.00 0.00 5.44 -0.28 25 180 1,605 +180
29SEP27 55.00 P 7.08 7.08 7.08 6.90 -0.28 25 230 236 +11
29SEP27 57.50 P 0.00 0.00 0.00 8.47 -0.49 25 0 214 0
29SEP27 60.00 P 0.00 0.00 0.00 10.41 -0.32 25 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 12.30 -0.36 25 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 14.33 -0.35 25 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 16.56 -0.15 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.70 -0.17 26 0 127 0
29SEP27 72.50 P 0.00 0.00 0.00 20.91 -0.19 25 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.87 -0.41 19 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 25.43 -0.13 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 27.63 -0.24 0 0 4 0
29SEP27 82.50 P 0.00 0.00 0.00 30.09 -0.12 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 32.44 -0.13 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 34.80 -0.62 0 0 14 0
29SEP27 90.00 P 0.00 0.00 0.00 37.18 -0.79 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 39.61 -0.77 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 42.12 -0.68 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 44.62 -0.61 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 47.12 -0.54 0 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 49.62 -0.51 0 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 52.11 -0.55 0 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 54.62 -0.57 26 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 57.11 -0.62 32 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 59.62 -0.64 36 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 62.11 -0.41 38 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 64.61 -0.73 40 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 67.11 -0.77 42 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 69.61 -0.82 44 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 72.11 -0.87 46 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 74.61 -0.93 47 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 77.11 -0.99 49 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 79.61 -1.05 50 0 0 0
TOTAL PUT 17,731 400,129 -33,561
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$ 9.710
29SEP26 3.70 C 0.00 0.00 0.00 6.01 +0.01 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 5.91 0.00 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 5.81 +0.01 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.71 +0.01 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.61 +0.01 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.51 +0.01 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.41 +0.01 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.31 +0.01 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.21 +0.01 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.11 0.00 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.01 0.00 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.91 0.00 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.81 0.00 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.71 0.00 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.21 0.00 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.71 +0.01 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.46 -0.01 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.21 +0.01 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.96 +0.01 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.71 +0.01 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.46 +0.01 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.21 +0.01 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.46 +0.01 0 0 0 -273
29SEP26 8.50 C 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 -116
29SEP26 9.50 C 0.00 0.00 0.00 0.21 0.00 0 0 0 -289
29SEP26 9.75 C 0.03 0.03 0.01 0.00 -0.05 0 367 325 +97
29SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 381 0
29SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,209 0
29SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,220 0
29SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,650 0
29SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 746 0
29SEP26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 365 0
29SEP26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 6.06 +0.06 184 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 5.96 +0.05 179 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.85 +0.05 166 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.76 +0.05 170 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.66 +0.05 165 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.56 +0.05 161 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.46 +0.05 157 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.36 +0.05 152 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.25 +0.05 141 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.15 +0.04 137 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.06 +0.05 141 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.96 +0.03 137 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.86 +0.05 133 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.75 +0.04 123 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.51 +0.02 121 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.26 +0.05 112 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.01 +0.02 104 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.76 +0.02 97 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.51 +0.02 89 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.26 +0.05 82 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.02 +0.05 79 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.76 +0.04 69 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.51 +0.04 62 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.27 +0.02 60 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.02 +0.02 53 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.77 +0.04 47 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.52 +0.01 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.28 +0.01 37 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.02 +0.01 29 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.80 +0.02 28 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.60 0.00 27 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.44 0.00 28 0 213 0
29OCT26 9.75 C 0.30 0.32 0.30 0.31 0.00 28 180 702 +151
29OCT26 10.00 C 0.23 0.23 0.20 0.22 +0.01 29 294 4,091 -27
29OCT26 10.50 C 0.10 0.11 0.09 0.09 0.00 29 442 1,646 +217
29OCT26 11.00 C 0.05 0.05 0.04 0.03 0.00 29 215 3,757 +16
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,200 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,333 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 6.06 0.00 126 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 5.96 +0.01 122 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.86 0.00 119 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.76 0.00 116 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.66 0.00 112 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.56 +0.01 109 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.46 +0.01 106 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.37 +0.02 109 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.26 +0.01 100 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.16 +0.01 97 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.06 +0.01 94 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 4.96 +0.01 92 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.86 +0.01 89 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.76 0.00 86 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.52 0.00 85 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.28 +0.02 83 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.02 +0.01 73 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.77 +0.01 67 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.52 +0.02 62 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.27 +0.01 57 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.02 +0.02 52 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.79 +0.03 53 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.53 0.00 45 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.29 0.00 43 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.04 0.00 38 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.81 +0.01 37 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.56 -0.01 33 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.34 0.00 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.11 0.00 29 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.92 0.00 29 0 66 0
27NOV26 9.25 C 0.00 0.00 0.00 0.73 0.00 28 0 173 0
27NOV26 9.50 C 0.00 0.00 0.00 0.59 +0.01 29 0 494 0
27NOV26 9.75 C 0.46 0.47 0.46 0.46 -0.01 29 90 661 +90
27NOV26 10.00 C 0.35 0.35 0.35 0.36 -0.01 29 97 1,432 +90
27NOV26 10.50 C 0.00 0.00 0.00 0.21 0.00 30 0 850 0
27NOV26 11.00 C 0.00 0.00 0.00 0.11 0.00 30 0 458 0
27NOV26 11.50 C 0.08 0.08 0.08 0.06 0.00 31 150 1,917 0
27NOV26 12.00 C 0.05 0.05 0.05 0.03 0.00 31 30 150 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 545 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 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 64 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 104 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 0.00 109 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 6.06 -0.02 95 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 5.96 -0.03 92 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.86 -0.02 89 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.76 -0.03 86 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.66 -0.03 84 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.56 +0.01 81 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.46 -0.02 78 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.37 0.00 82 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.26 +0.01 73 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.16 +0.01 71 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.07 -0.03 74 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.97 -0.03 72 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.87 -0.03 70 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.77 -0.03 68 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.52 -0.03 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.28 -0.03 62 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.02 +0.01 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.80 0.00 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.53 +0.01 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.28 +0.01 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.04 -0.03 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.79 -0.03 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.55 -0.03 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.31 -0.03 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.05 -0.06 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.85 -0.02 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.63 -0.02 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.42 -0.02 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.22 -0.02 30 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 1.03 0.00 29 0 472 0
30DEC26 9.25 C 0.00 0.00 0.00 0.85 0.00 28 0 544 0
30DEC26 9.50 C 0.00 0.00 0.00 0.71 0.00 29 0 1,398 0
30DEC26 9.75 C 0.57 0.57 0.57 0.59 0.00 29 87 1,552 +87
30DEC26 10.00 C 0.49 0.49 0.49 0.49 0.00 30 100 4,233 0
30DEC26 10.50 C 0.00 0.00 0.00 0.32 0.00 30 0 5,082 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 0.00 30 0 2,027 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 0.00 30 0 2,192 0
30DEC26 12.00 C 0.10 0.10 0.10 0.07 0.00 30 343 1,166 +180
30DEC26 12.50 C 0.00 0.00 0.00 0.04 0.00 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 30 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 38 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 45 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 76 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 6.09 -0.03 69 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.00 -0.03 71 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.90 -0.03 68 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.81 -0.02 70 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.70 -0.03 64 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.60 -0.03 62 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.50 -0.04 60 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.41 -0.03 61 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.31 -0.03 59 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.22 -0.02 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.11 -0.03 55 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.01 -0.04 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.92 -0.03 54 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.82 -0.03 53 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.57 -0.03 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.34 -0.02 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.09 -0.03 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.83 -0.05 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.61 -0.03 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.37 -0.03 39 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.13 -0.03 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.90 -0.03 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.67 -0.02 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.44 -0.03 33 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.22 -0.03 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.00 -0.04 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.82 -0.02 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.63 -0.02 31 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.45 -0.02 30 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.28 -0.03 30 0 305 0
30MAR27 9.25 C 0.00 0.00 0.00 1.12 0.00 29 0 470 0
30MAR27 9.50 C 0.00 0.00 0.00 0.99 +0.01 29 0 815 0
30MAR27 9.75 C 0.00 0.00 0.00 0.86 0.00 29 0 874 0
30MAR27 10.00 C 0.76 0.76 0.76 0.76 0.00 30 2 4,139 -2
30MAR27 10.50 C 0.00 0.00 0.00 0.58 0.00 30 0 1,534 0
30MAR27 11.00 C 0.00 0.00 0.00 0.42 0.00 30 0 1,928 0
30MAR27 11.50 C 0.00 0.00 0.00 0.30 -0.01 29 0 365 0
30MAR27 12.00 C 0.00 0.00 0.00 0.22 0.00 30 0 692 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 0.00 29 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 0.00 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 366 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 0.00 30 0 274 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 0.00 30 0 122 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 0.00 31 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 0.00 31 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 228 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 175 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 40 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 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 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 6.13 -0.04 67 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.04 -0.03 68 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 5.95 -0.02 68 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.84 -0.04 63 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.74 -0.03 61 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.65 -0.03 61 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.56 -0.02 61 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.45 -0.04 57 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.36 -0.03 57 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.26 -0.03 55 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.16 -0.04 54 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.06 -0.04 52 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.98 -0.02 54 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.87 -0.04 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.63 -0.04 48 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.40 -0.03 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.16 -0.03 44 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.92 -0.03 42 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.69 -0.02 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.45 -0.02 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.23 -0.01 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.00 -0.01 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.78 -0.01 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.56 -0.01 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.37 0.00 34 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.18 +0.01 33 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 1.98 0.00 32 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.80 0.00 32 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.62 -0.02 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.48 0.00 31 0 80 0
29JUN27 9.25 C 0.00 0.00 0.00 1.31 -0.02 30 0 233 0
29JUN27 9.50 C 0.00 0.00 0.00 1.19 -0.01 31 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.07 0.00 31 0 180 0
29JUN27 10.00 C 0.00 0.00 0.00 0.97 +0.01 31 0 1,054 0
29JUN27 10.50 C 0.00 0.00 0.00 0.77 +0.01 31 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.60 0.00 31 0 754 0
29JUN27 11.50 C 0.00 0.00 0.00 0.47 +0.01 31 0 401 0
29JUN27 12.00 C 0.00 0.00 0.00 0.36 0.00 31 0 68 0
29JUN27 12.50 C 0.00 0.00 0.00 0.28 +0.01 31 0 215 0
29JUN27 13.00 C 0.00 0.00 0.00 0.21 0.00 30 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.16 0.00 30 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.12 0.00 30 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.09 0.00 30 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.07 0.00 31 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.03 0.00 31 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.02 0.00 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 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 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 6.13 -0.04 63 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 6.04 -0.03 63 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 5.95 -0.02 63 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 5.84 -0.04 59 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 5.74 -0.03 57 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.65 -0.03 57 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.56 -0.02 57 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.45 -0.04 53 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.36 -0.04 53 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.26 -0.03 52 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.16 -0.04 50 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 5.06 -0.04 48 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 4.98 -0.02 50 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 4.87 -0.04 47 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.63 -0.04 44 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.40 -0.03 44 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.17 -0.02 42 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.93 -0.03 40 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.69 -0.03 38 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.46 -0.04 36 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.25 -0.02 36 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.03 -0.02 35 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.81 -0.03 34 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.61 -0.03 33 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.41 +0.01 33 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.22 +0.01 32 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.03 -0.03 31 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.85 -0.04 31 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.69 -0.04 31 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.55 -0.05 31 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.42 0.00 31 0 52 0
29SEP27 9.50 C 0.00 0.00 0.00 1.30 0.00 31 0 28 0
29SEP27 9.75 C 0.00 0.00 0.00 1.19 +0.02 31 0 60 0
29SEP27 10.00 C 0.00 0.00 0.00 1.08 +0.02 31 0 50 0
29SEP27 10.50 C 0.00 0.00 0.00 0.90 0.00 31 0 308 0
29SEP27 11.00 C 0.00 0.00 0.00 0.75 0.00 31 0 33 0
29SEP27 11.50 C 0.61 0.61 0.61 0.64 +0.01 32 30 120 +30
29SEP27 12.00 C 0.00 0.00 0.00 0.53 +0.01 32 0 142 0
29SEP27 12.50 C 0.00 0.00 0.00 0.44 +0.01 32 0 143 0
29SEP27 13.00 C 0.00 0.00 0.00 0.36 +0.01 32 0 7 0
29SEP27 13.50 C 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.24 +0.01 32 0 14 0
29SEP27 14.50 C 0.00 0.00 0.00 0.20 +0.01 32 0 9 0
29SEP27 15.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 32 0
29SEP27 15.50 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 6 0
29SEP27 16.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.02 +0.01 31 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 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
TOTAL CALL 2,427 82,489 +251
29SEP26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8,505 0
29SEP26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,757 0
29SEP26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,636 0
29SEP26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9,381 0
29SEP26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 8,889 0
29SEP26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,530 0
29SEP26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,682 0
29SEP26 9.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 3,464 0
29SEP26 9.75 P 0.07 0.11 0.02 0.04 -0.07 0 790 0 -2,199
29SEP26 10.00 P 0.32 0.32 0.32 0.29 -0.02 0 1 0 -2,340
29SEP26 10.50 P 0.00 0.00 0.00 0.79 -0.03 0 0 0 -1,021
29SEP26 11.00 P 0.00 0.00 0.00 1.29 -0.05 0 0 0 -1,190
29SEP26 11.50 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.29 -0.04 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.79 -0.04 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.29 -0.04 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.79 -0.04 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.29 -0.01 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.79 -0.04 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.29 -0.01 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.79 -0.01 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.29 -0.02 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.79 -0.04 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.29 -0.04 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.79 -0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.29 -0.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.79 -0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.29 -0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.79 -0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.29 -0.04 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.29 -0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.29 -0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.29 -0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.29 -0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.29 -0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.29 -0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.29 -0.04 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.29 -0.04 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.29 -0.01 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.29 -0.04 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 21.29 -0.04 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 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 36 0 849 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 441 0
29OCT26 8.50 P 0.00 0.00 0.00 0.02 0.00 30 0 2,019 0
29OCT26 8.75 P 0.00 0.00 0.00 0.04 0.00 29 0 8,126 0
29OCT26 9.00 P 0.08 0.08 0.07 0.07 -0.01 28 63 3,407 -37
29OCT26 9.25 P 0.14 0.14 0.13 0.13 0.00 28 23 3,321 +23
29OCT26 9.50 P 0.21 0.23 0.20 0.21 -0.02 28 237 2,339 +8
29OCT26 9.75 P 0.35 0.35 0.35 0.34 0.00 29 50 1,968 -18
29OCT26 10.00 P 0.00 0.00 0.00 0.50 0.00 30 0 760 0
29OCT26 10.50 P 0.00 0.00 0.00 0.88 -0.01 32 0 204 0
29OCT26 11.00 P 0.00 0.00 0.00 1.30 -0.04 28 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.29 -0.04 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.79 -0.04 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.29 -0.04 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.79 -0.04 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.29 -0.01 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.79 -0.04 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.29 -0.01 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.79 -0.01 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.29 -0.02 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.79 -0.04 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.29 -0.04 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.79 -0.04 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.29 -0.04 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.79 -0.04 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.29 -0.01 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.79 -0.01 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.29 -0.04 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.29 -0.04 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.29 -0.01 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.29 -0.01 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.29 -0.04 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.29 -0.04 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.29 -0.02 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.29 -0.04 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.29 -0.04 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.29 -0.02 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.29 -0.04 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 21.29 -0.04 0 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 91 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 86 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 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 75 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 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 61 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 52 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 33 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 0.00 33 0 74 0
27NOV26 8.00 P 0.00 0.00 0.00 0.03 0.00 31 0 385 0
27NOV26 8.25 P 0.00 0.00 0.00 0.05 0.00 31 0 269 0
27NOV26 8.50 P 0.00 0.00 0.00 0.07 0.00 30 0 1,149 0
27NOV26 8.75 P 0.00 0.00 0.00 0.12 0.00 30 0 1,858 0
27NOV26 9.00 P 0.00 0.00 0.00 0.18 +0.01 30 0 1,844 0
27NOV26 9.25 P 0.00 0.00 0.00 0.25 0.00 30 0 4,878 0
27NOV26 9.50 P 0.35 0.35 0.33 0.35 -0.01 30 145 906 +5
27NOV26 9.75 P 0.00 0.00 0.00 0.48 0.00 30 0 931 0
27NOV26 10.00 P 0.00 0.00 0.00 0.62 -0.01 30 0 317 0
27NOV26 10.50 P 0.00 0.00 0.00 0.98 +0.04 32 0 294 0
27NOV26 11.00 P 0.00 0.00 0.00 1.38 +0.03 32 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 1.83 +0.01 33 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.29 -0.04 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.79 -0.04 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.29 -0.04 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.79 -0.04 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.29 -0.01 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.79 -0.04 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.29 -0.01 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.79 -0.01 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.29 -0.02 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.79 -0.04 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.29 -0.04 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.79 -0.04 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.29 -0.04 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.79 -0.04 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.29 -0.01 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.79 -0.01 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.29 -0.04 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.29 -0.04 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.29 -0.01 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.29 -0.01 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.29 -0.04 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.29 -0.04 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.29 -0.02 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.29 -0.04 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.29 -0.04 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.29 -0.02 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.29 -0.04 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 21.29 -0.04 0 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 83 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 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 64 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 49 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 42 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 33 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 32 0 945 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 31 0 246 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 0.00 30 0 2,455 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 0.00 30 0 1,073 0
30DEC26 8.50 P 0.13 0.13 0.13 0.13 0.00 30 100 1,604 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 -0.01 29 0 2,770 0
30DEC26 9.00 P 0.26 0.26 0.26 0.25 0.00 29 2 3,702 +2
30DEC26 9.25 P 0.33 0.33 0.33 0.33 -0.02 29 50 2,427 +50
30DEC26 9.50 P 0.44 0.44 0.44 0.45 +0.01 30 100 3,467 +100
30DEC26 9.75 P 0.00 0.00 0.00 0.58 0.00 30 0 1,588 0
30DEC26 10.00 P 0.00 0.00 0.00 0.72 0.00 30 0 584 0
30DEC26 10.50 P 0.00 0.00 0.00 1.06 0.00 31 0 358 0
30DEC26 11.00 P 0.00 0.00 0.00 1.44 +0.02 31 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.88 +0.04 32 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.32 -0.01 31 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 2.82 -0.01 36 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.29 -0.04 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.79 -0.04 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.29 -0.01 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.79 -0.04 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.29 -0.01 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.79 -0.01 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.29 -0.02 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.79 -0.04 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.29 -0.04 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.79 -0.04 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.29 -0.04 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.79 -0.04 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.29 -0.01 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.79 -0.01 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.29 -0.04 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.29 -0.04 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.29 -0.01 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.29 -0.01 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.29 -0.04 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.29 -0.04 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.29 -0.02 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.29 -0.04 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.29 -0.04 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.29 -0.02 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.29 -0.04 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 21.29 -0.04 0 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 51 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 0.00 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 0.00 31 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.03 0.00 31 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.04 0.00 30 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.06 0.00 30 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 0.00 30 0 301 0
30MAR27 7.75 P 0.00 0.00 0.00 0.12 0.00 30 0 713 0
30MAR27 8.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 742 0
30MAR27 8.25 P 0.00 0.00 0.00 0.21 -0.01 29 0 552 0
30MAR27 8.50 P 0.00 0.00 0.00 0.28 +0.01 30 0 1,449 0
30MAR27 8.75 P 0.34 0.34 0.34 0.34 -0.01 29 2 1,796 0
30MAR27 9.00 P 0.00 0.00 0.00 0.43 0.00 29 0 701 0
30MAR27 9.25 P 0.00 0.00 0.00 0.53 0.00 29 0 1,522 0
30MAR27 9.50 P 0.00 0.00 0.00 0.64 -0.01 29 0 1,453 0
30MAR27 9.75 P 0.00 0.00 0.00 0.76 -0.01 29 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 0.91 0.00 29 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.22 +0.03 29 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.59 +0.02 30 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.98 +0.02 30 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.42 +0.03 31 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.86 +0.03 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.33 0.00 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.79 -0.04 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.29 -0.01 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.79 -0.04 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.29 -0.01 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.79 -0.01 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.29 -0.02 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.79 -0.04 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.29 -0.04 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.79 -0.04 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.29 -0.04 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.79 -0.04 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.29 -0.01 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.79 -0.01 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.29 -0.04 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.29 -0.04 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.29 -0.01 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.29 -0.01 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.29 -0.04 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.29 -0.04 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.29 -0.02 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.29 -0.04 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.29 -0.04 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.29 -0.02 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.29 -0.04 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 21.29 -0.04 0 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.01 0.00 49 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 44 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 32 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.13 0.00 31 0 345 0
29JUN27 7.25 P 0.00 0.00 0.00 0.17 0.00 31 0 302 0
29JUN27 7.50 P 0.00 0.00 0.00 0.21 0.00 30 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.26 0.00 30 0 526 0
29JUN27 8.00 P 0.00 0.00 0.00 0.32 -0.01 30 0 606 0
29JUN27 8.25 P 0.00 0.00 0.00 0.40 0.00 30 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.48 0.00 30 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.57 -0.01 29 0 120 0
29JUN27 9.00 P 0.00 0.00 0.00 0.68 0.00 30 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.79 0.00 29 0 251 0
29JUN27 9.50 P 0.00 0.00 0.00 0.91 -0.01 29 0 699 0
29JUN27 9.75 P 1.02 1.02 1.02 1.04 -0.01 29 2 205 +2
29JUN27 10.00 P 1.19 1.19 1.19 1.19 0.00 29 30 162 +30
29JUN27 10.50 P 0.00 0.00 0.00 1.51 -0.01 29 0 226 0
29JUN27 11.00 P 0.00 0.00 0.00 1.86 +0.02 29 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.24 +0.03 29 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.64 +0.02 29 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.06 +0.03 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.50 +0.02 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.95 +0.04 30 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.40 +0.02 29 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.86 +0.03 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.33 -0.03 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.80 -0.03 26 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.29 -0.02 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.79 -0.04 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.29 -0.04 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.79 -0.04 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.29 -0.04 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.79 -0.04 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.29 -0.01 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.79 -0.01 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.29 -0.04 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.29 -0.04 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.29 -0.01 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.29 -0.01 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.29 -0.04 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.29 -0.04 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.29 -0.02 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.29 -0.04 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.29 -0.04 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.29 -0.02 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.29 -0.04 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 21.29 -0.04 0 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 0.02 +0.01 33 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.18 +0.01 32 0 4 0
29SEP27 7.00 P 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.28 +0.01 32 0 4 0
29SEP27 7.50 P 0.00 0.00 0.00 0.34 0.00 32 0 22 0
29SEP27 7.75 P 0.00 0.00 0.00 0.41 0.00 32 0 2 0
29SEP27 8.00 P 0.00 0.00 0.00 0.49 0.00 32 0 114 0
29SEP27 8.25 P 0.00 0.00 0.00 0.58 0.00 32 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 0.67 0.00 32 0 69 0
29SEP27 8.75 P 0.00 0.00 0.00 0.78 0.00 32 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 0.89 0.00 32 0 2 0
29SEP27 9.25 P 0.00 0.00 0.00 1.02 0.00 32 0 7 0
29SEP27 9.50 P 1.13 1.13 1.13 1.13 -0.02 32 2 32 +2
29SEP27 9.75 P 0.00 0.00 0.00 1.30 0.00 33 0 687 0
29SEP27 10.00 P 0.00 0.00 0.00 1.45 +0.01 33 0 344 0
29SEP27 10.50 P 0.00 0.00 0.00 1.77 0.00 33 0 201 0
29SEP27 11.00 P 0.00 0.00 0.00 2.11 +0.01 33 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.49 +0.03 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.89 +0.02 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.30 +0.02 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.72 +0.01 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.16 +0.02 35 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.60 +0.02 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.05 +0.03 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.51 +0.03 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.97 +0.04 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.43 +0.03 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.90 +0.04 37 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.37 +0.03 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.83 0.00 37 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.31 -0.02 37 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.79 -0.04 0 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.29 -0.01 0 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.79 -0.01 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.29 -0.04 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.29 -0.04 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.29 -0.01 0 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.29 -0.01 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.29 -0.04 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.29 -0.04 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.29 -0.02 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.29 -0.04 0 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.29 -0.04 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.29 -0.02 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.29 -0.04 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 21.29 -0.04 0 0 0 0
TOTAL PUT 1,597 144,454 -6,583
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$ 37.500
29SEP26 30.00 C 7.59 7.59 7.59 7.50 -1.86 0 1 0 -2
29SEP26 31.00 C 0.00 0.00 0.00 6.50 -1.83 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.50 -1.82 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.50 -1.60 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.50 -1.60 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.50 -1.60 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 1.50 -1.60 0 0 0 0
29SEP26 37.00 C 1.37 1.37 1.33 0.50 -1.61 0 148 0 -30
29SEP26 38.00 C 0.63 0.63 0.07 0.00 -1.18 0 915 915 +915
29SEP26 39.00 C 0.10 0.15 0.03 0.00 -0.46 0 443 397 +371
29SEP26 40.00 C 0.02 0.03 0.02 0.00 -0.12 0 154 389 +94
29SEP26 41.00 C 0.02 0.02 0.01 0.00 -0.02 0 240 582 -210
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 412 0
29SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,348 0
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,066 0
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,897 0
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,303 0
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,310 0
29SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 872 0
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,715 0
29SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,995 0
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 14,335 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,956 0
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 574 0
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,383 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,008 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,566 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,702 0
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,949 0
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,659 0
29SEP26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
29SEP26 97.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,447 0
02OCT26 29.00 C 0.00 0.00 0.00 8.76 - 209 0 0 -
02OCT26 29.50 C 0.00 0.00 0.00 8.25 -1.65 196 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 7.73 -1.65 181 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 7.22 -1.65 169 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 6.70 -1.65 154 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 6.19 -1.65 142 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 5.62 -1.70 117 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 5.01 -1.80 58 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 4.51 -1.78 52 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 4.01 -1.60 46 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 3.51 -1.76 40 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 3.02 -1.59 45 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 2.54 -1.58 46 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 2.07 -1.55 45 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 1.63 -1.51 44 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 1.23 -1.44 44 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.88 -1.33 43 0 0 0
02OCT26 37.50 C 0.75 0.75 0.71 0.61 -1.18 44 2 2 +2
02OCT26 38.00 C 0.00 0.00 0.00 0.40 -1.03 45 0 0 0
02OCT26 38.50 C 0.30 0.40 0.30 0.26 -0.83 46 154 154 +154
02OCT26 39.00 C 0.27 0.27 0.27 0.15 -0.65 45 21 21 +21
02OCT26 39.50 C 0.28 0.38 0.28 0.09 -0.48 47 49 72 +49
02OCT26 40.00 C 0.23 0.23 0.23 0.05 -0.34 47 30 97 +30
02OCT26 40.50 C 0.16 0.16 0.16 0.03 -0.22 49 15 102 +15
02OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.15 46 0 100 0
02OCT26 41.50 C 0.00 0.00 0.00 0.01 -0.09 51 0 60 0
02OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.05 56 0 115 0
02OCT26 42.50 C 0.00 0.00 0.00 0.01 -0.02 61 0 116 0
02OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 79 0
02OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 71 0 169 0
02OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
02OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 85 0 50 0
02OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 8.78 - 115 0 0 -
09OCT26 29.50 C 0.00 0.00 0.00 8.27 -1.65 108 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 7.73 -1.67 97 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 7.22 -1.67 90 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 6.73 -1.64 86 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 6.22 -1.64 79 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 5.71 -1.64 73 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 5.06 -1.78 46 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 4.58 -1.75 46 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 4.11 -1.72 46 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 3.66 -1.67 46 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 3.22 -1.48 46 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 2.81 -1.42 46 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 2.42 -1.36 46 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 2.01 -1.34 44 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 1.68 -1.26 44 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 1.39 -1.16 44 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 1.14 -1.05 45 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.91 -0.95 45 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.73 -0.83 45 0 0 0
09OCT26 39.00 C 0.72 0.72 0.72 0.57 -0.72 45 26 26 +26
09OCT26 39.50 C 0.57 0.57 0.57 0.44 -0.62 46 22 22 +22
09OCT26 40.00 C 0.44 0.45 0.44 0.35 -0.51 47 52 52 +52
09OCT26 40.50 C 0.50 0.50 0.34 0.27 -0.43 47 363 364 +213
09OCT26 41.00 C 0.00 0.00 0.00 0.20 -0.35 47 0 3 0
09OCT26 41.50 C 0.00 0.00 0.00 0.14 -0.29 46 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 0.10 -0.23 46 0 30 0
09OCT26 42.50 C 0.00 0.00 0.00 0.07 -0.18 46 0 26 0
09OCT26 43.00 C 0.12 0.12 0.12 0.05 -0.13 46 45 68 +45
09OCT26 43.50 C 0.00 0.00 0.00 0.04 -0.10 48 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 0.03 -0.07 48 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 0.02 -0.05 48 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 55 0
09OCT26 45.50 C 0.00 0.00 0.00 0.01 -0.03 49 0 28 0
09OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.79 -1.70 57 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.91 -1.59 57 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.81 -1.73 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.95 -1.66 44 0 6 0
29OCT26 34.00 C 0.00 0.00 0.00 4.16 -1.56 45 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.44 -1.30 45 0 60 0
29OCT26 36.00 C 2.83 3.07 2.83 2.81 -1.19 45 30 30 +30
29OCT26 37.00 C 2.45 2.45 2.45 2.16 -1.16 43 2 2 +2
29OCT26 38.00 C 1.98 1.98 1.98 1.70 -1.06 43 10 79 +10
29OCT26 39.00 C 1.80 1.82 1.42 1.35 -0.83 45 106 194 +31
29OCT26 40.00 C 1.18 1.19 1.09 1.03 -0.70 45 170 550 +110
29OCT26 41.00 C 1.09 1.10 0.84 0.78 -0.58 45 120 547 +68
29OCT26 42.00 C 0.76 0.76 0.65 0.57 -0.49 45 93 209 +2
29OCT26 43.00 C 0.66 0.66 0.51 0.41 -0.42 45 361 708 +361
29OCT26 44.00 C 0.52 0.58 0.39 0.29 -0.33 45 173 2,293 -30
29OCT26 45.00 C 0.42 0.43 0.42 0.20 -0.26 45 30 1,234 -30
29OCT26 46.00 C 0.00 0.00 0.00 0.14 -0.20 45 0 305 0
29OCT26 47.00 C 0.00 0.00 0.00 0.10 -0.14 45 0 5,272 0
29OCT26 48.00 C 0.00 0.00 0.00 0.07 -0.10 46 0 5,746 0
29OCT26 49.00 C 0.00 0.00 0.00 0.05 -0.07 46 0 762 0
29OCT26 50.00 C 0.16 0.16 0.16 0.03 -0.06 45 2 720 -2
29OCT26 52.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 1,111 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,992 0
29OCT26 62.50 C 0.04 0.04 0.04 0.01 0.00 65 70 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 353 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 269 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 93 0 195 0
27NOV26 30.00 C 0.00 0.00 0.00 8.34 -1.56 58 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.54 -1.39 58 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.75 -1.30 56 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.83 -1.44 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.15 -1.29 51 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.53 -1.22 51 0 0 0
27NOV26 36.00 C 4.06 4.06 4.06 3.99 -1.12 52 15 15 +15
27NOV26 37.00 C 3.92 3.92 3.88 3.41 -1.11 51 30 30 +30
27NOV26 38.00 C 0.00 0.00 0.00 2.96 -1.02 51 0 150 0
27NOV26 39.00 C 0.00 0.00 0.00 2.54 -0.95 51 0 125 0
27NOV26 40.00 C 0.00 0.00 0.00 2.21 -0.79 52 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 1.91 -0.75 52 0 146 0
27NOV26 42.00 C 0.00 0.00 0.00 1.63 -0.68 52 0 273 0
27NOV26 43.00 C 1.74 1.74 1.67 1.38 -0.63 52 50 125 0
27NOV26 44.00 C 0.00 0.00 0.00 1.16 -0.58 52 0 1,025 0
27NOV26 45.00 C 0.00 0.00 0.00 0.97 -0.52 52 0 224 0
27NOV26 46.00 C 0.00 0.00 0.00 0.81 -0.46 52 0 6,075 0
27NOV26 47.00 C 0.00 0.00 0.00 0.67 -0.40 52 0 16,713 0
27NOV26 48.00 C 0.00 0.00 0.00 0.56 -0.35 52 0 1,212 0
27NOV26 49.00 C 0.00 0.00 0.00 0.46 -0.31 52 0 911 0
27NOV26 50.00 C 0.00 0.00 0.00 0.38 -0.26 52 0 555 0
27NOV26 52.50 C 0.46 0.46 0.46 0.23 -0.18 52 100 730 +25
27NOV26 55.00 C 0.00 0.00 0.00 0.14 -0.12 52 0 400 0
27NOV26 57.50 C 0.00 0.00 0.00 0.08 -0.08 52 0 350 0
27NOV26 60.00 C 0.00 0.00 0.00 0.05 -0.05 52 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 -0.03 52 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 8.88 -1.46 57 0 87 0
30DEC26 31.00 C 0.00 0.00 0.00 7.95 -1.57 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.36 -1.39 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.53 -1.46 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.91 -1.28 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.33 -1.13 52 0 0 0
30DEC26 36.00 C 4.79 5.01 4.79 4.76 -1.10 52 258 258 +258
30DEC26 37.00 C 4.94 4.94 4.34 4.19 -1.14 51 409 409 +409
30DEC26 38.00 C 4.25 4.25 4.25 3.78 -1.00 51 10 466 +10
30DEC26 39.00 C 0.00 0.00 0.00 3.37 -0.94 51 0 325 0
30DEC26 40.00 C 0.00 0.00 0.00 3.01 -0.87 52 0 928 0
30DEC26 41.00 C 0.00 0.00 0.00 2.66 -0.83 51 0 234 0
30DEC26 42.00 C 0.00 0.00 0.00 2.39 -0.74 52 0 649 0
30DEC26 43.00 C 0.00 0.00 0.00 2.14 -0.67 52 0 496 0
30DEC26 44.00 C 1.99 1.99 1.99 1.92 -0.60 53 150 1,281 0
30DEC26 45.00 C 1.80 1.80 1.80 1.69 -0.55 53 6 364 0
30DEC26 46.00 C 0.00 0.00 0.00 1.48 -0.51 53 0 2,640 0
30DEC26 47.00 C 1.45 1.45 1.45 1.30 -0.46 53 1 3,591 0
30DEC26 48.00 C 0.00 0.00 0.00 1.13 -0.42 53 0 257 0
30DEC26 49.00 C 0.00 0.00 0.00 0.99 -0.38 53 0 595 0
30DEC26 50.00 C 0.00 0.00 0.00 0.84 -0.36 52 0 1,306 0
30DEC26 52.50 C 0.80 0.80 0.80 0.61 -0.23 53 25 915 0
30DEC26 55.00 C 0.00 0.00 0.00 0.43 -0.17 53 0 4,555 0
30DEC26 57.50 C 0.00 0.00 0.00 0.30 -0.14 53 0 533 0
30DEC26 60.00 C 0.00 0.00 0.00 0.21 -0.10 53 0 1,027 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 -0.08 52 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 -0.06 53 0 1,161 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.04 53 0 2,915 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.03 53 0 2,346 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.02 54 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 10.25 -1.27 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.59 -1.23 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.89 -1.26 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.33 -1.18 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.79 -1.10 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.26 -1.05 55 0 0 0
30MAR27 36.00 C 6.98 6.98 6.96 6.60 -1.17 54 145 145 +145
30MAR27 37.00 C 0.00 0.00 0.00 6.12 -1.14 53 0 0 0
30MAR27 38.00 C 6.42 6.42 5.88 5.59 -1.11 52 193 193 +193
30MAR27 39.00 C 5.88 5.88 5.88 5.27 -0.99 53 100 100 +100
30MAR27 40.00 C 0.00 0.00 0.00 4.91 -0.94 53 0 18 0
30MAR27 41.00 C 4.71 4.71 4.71 4.57 -0.89 54 100 155 +100
30MAR27 42.00 C 0.00 0.00 0.00 4.18 -0.92 53 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 3.98 -0.79 54 0 286 0
30MAR27 44.00 C 0.00 0.00 0.00 3.69 -0.75 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.41 -0.75 54 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 3.15 -0.71 54 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 2.91 -0.67 54 0 155 0
30MAR27 48.00 C 0.00 0.00 0.00 2.69 -0.64 54 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 2.48 -0.60 54 0 93 0
30MAR27 50.00 C 0.00 0.00 0.00 2.29 -0.57 54 0 393 0
30MAR27 52.50 C 0.00 0.00 0.00 1.87 -0.50 54 0 465 0
30MAR27 55.00 C 0.00 0.00 0.00 1.48 -0.47 53 0 246 0
30MAR27 57.50 C 0.00 0.00 0.00 1.24 -0.37 54 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 1.01 -0.32 54 0 311 0
30MAR27 62.50 C 0.00 0.00 0.00 0.80 -0.29 53 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 0.65 -0.25 53 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 0.55 -0.17 54 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 0.45 -0.16 54 0 342 0
30MAR27 72.50 C 0.00 0.00 0.00 0.36 -0.14 53 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.30 -0.11 54 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 0.24 -0.10 53 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.20 -0.08 54 0 347 0
30MAR27 82.50 C 0.00 0.00 0.00 0.16 -0.07 53 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.13 -0.06 53 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.11 -0.05 54 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.09 -0.04 53 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.07 -0.04 53 0 43 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 -0.03 53 0 177 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 -0.03 53 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 109 0
30MAR27 102.50 C 0.28 0.28 0.28 0.03 -0.02 53 1 343 -1
29JUN27 30.00 C 0.00 0.00 0.00 11.21 -1.26 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.62 -1.23 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.07 -1.20 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.54 -1.16 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.03 -1.13 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.55 -1.10 55 0 0 0
29JUN27 36.00 C 8.25 8.25 8.25 8.27 -0.89 56 1 1 0
29JUN27 37.00 C 0.00 0.00 0.00 7.82 -0.87 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.30 -0.94 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.01 -0.86 56 0 15 0
29JUN27 40.00 C 0.00 0.00 0.00 6.63 -0.77 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.27 -0.75 56 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.96 -0.69 56 0 150 0
29JUN27 43.00 C 0.00 0.00 0.00 5.63 -0.67 56 0 90 0
29JUN27 44.00 C 0.00 0.00 0.00 5.32 -0.65 56 0 578 0
29JUN27 45.00 C 0.00 0.00 0.00 5.03 -0.78 56 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 4.75 -0.61 56 0 162 0
29JUN27 47.00 C 0.00 0.00 0.00 4.49 -0.58 56 0 167 0
29JUN27 48.00 C 0.00 0.00 0.00 4.24 -0.56 56 0 50 0
29JUN27 49.00 C 0.00 0.00 0.00 4.01 -0.54 56 0 232 0
29JUN27 50.00 C 0.00 0.00 0.00 3.78 -0.53 56 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 3.28 -0.48 56 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 2.85 -0.43 56 0 37 0
29JUN27 57.50 C 0.00 0.00 0.00 2.47 -0.39 56 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 2.08 -0.42 55 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 1.81 -0.37 55 0 282 0
29JUN27 65.00 C 0.00 0.00 0.00 1.57 -0.34 55 0 129 0
29JUN27 67.50 C 0.00 0.00 0.00 1.37 -0.30 55 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 1.19 -0.27 55 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 1.04 -0.24 55 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.90 -0.22 55 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 0.79 -0.19 55 0 100 0
29JUN27 80.00 C 0.00 0.00 0.00 0.69 -0.17 55 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 0.60 -0.15 55 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 0.53 -0.13 55 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 0.46 -0.12 55 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.40 -0.11 55 0 526 0
29JUN27 92.50 C 0.00 0.00 0.00 0.35 -0.10 55 0 655 0
29JUN27 95.00 C 0.70 0.70 0.70 0.31 -0.09 55 1 1,178 0
29SEP27 30.00 C 0.00 0.00 0.00 12.55 -1.25 58 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 12.00 -1.19 58 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.43 -1.20 57 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.91 -1.17 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.42 -1.14 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.96 -1.11 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.27 -1.32 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.82 -1.32 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.49 -1.22 55 0 0 0
29SEP27 39.00 C 8.98 9.00 8.95 8.48 -0.84 58 200 200 +200
29SEP27 40.00 C 0.00 0.00 0.00 7.75 -1.18 55 0 0 0
29SEP27 41.00 C 8.20 8.20 8.20 7.45 -1.11 56 50 78 +50
29SEP27 42.00 C 0.00 0.00 0.00 7.10 -0.98 56 0 1 0
29SEP27 43.00 C 0.00 0.00 0.00 6.83 -0.91 56 0 23 0
29SEP27 44.00 C 0.00 0.00 0.00 6.54 -0.88 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.33 -0.80 56 0 22 0
29SEP27 46.00 C 0.00 0.00 0.00 6.07 -0.78 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.79 -0.78 56 0 140 0
29SEP27 48.00 C 0.00 0.00 0.00 5.51 -0.81 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.36 -0.69 57 0 105 0
29SEP27 50.00 C 0.00 0.00 0.00 5.18 -0.61 57 0 17 0
29SEP27 52.50 C 0.00 0.00 0.00 4.52 -0.67 56 0 2 0
29SEP27 55.00 C 0.00 0.00 0.00 4.11 -0.55 57 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.72 -0.46 57 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.34 -0.41 57 0 22 0
TOTAL CALL 5,693 207,793 +3,853
29SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
29SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 299 0
29SEP26 37.00 P 0.04 0.04 0.04 0.00 -0.01 0 30 1,721 +30
29SEP26 38.00 P 0.11 0.60 0.11 0.50 +0.43 0 1,042 0 -1,475
29SEP26 39.00 P 0.50 1.58 0.50 1.50 +1.13 0 439 0 -1,015
29SEP26 40.00 P 1.38 2.49 1.31 2.50 +1.46 0 339 0 -2,789
29SEP26 41.00 P 2.54 3.45 2.37 3.50 +1.59 0 137 0 -223
29SEP26 42.00 P 4.35 4.35 4.00 4.50 +1.60 0 22 0 -1,441
29SEP26 43.00 P 5.00 5.20 5.00 5.50 +1.60 0 3 0 -1,456
29SEP26 44.00 P 0.00 0.00 0.00 6.50 +1.60 0 0 0 -127
29SEP26 45.00 P 7.17 7.17 7.17 7.50 +1.42 0 15 0 -258
29SEP26 46.00 P 8.00 8.00 8.00 8.50 +1.39 0 32 0 -60
29SEP26 47.00 P 0.00 0.00 0.00 9.50 +1.60 0 0 0 -577
29SEP26 48.00 P 0.00 0.00 0.00 10.50 +1.60 0 0 0 -261
29SEP26 49.00 P 0.00 0.00 0.00 11.50 +1.60 0 0 0 -345
29SEP26 50.00 P 12.48 12.50 12.13 12.50 +1.60 0 88 0 -4,264
29SEP26 52.50 P 14.50 14.75 14.50 15.00 +1.60 0 6 0 -1,107
29SEP26 55.00 P 0.00 0.00 0.00 17.50 +1.60 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.00 +1.60 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.50 +1.60 0 0 0 -17
29SEP26 62.50 P 0.00 0.00 0.00 25.00 +1.60 0 0 0 -2,560
29SEP26 65.00 P 0.00 0.00 0.00 27.50 +1.60 0 0 0 -203
29SEP26 67.50 P 0.00 0.00 0.00 30.00 +1.60 0 0 0 -84
29SEP26 70.00 P 0.00 0.00 0.00 32.50 +1.60 0 0 0 -15
29SEP26 72.50 P 0.00 0.00 0.00 35.00 +1.60 0 0 0 -150
29SEP26 75.00 P 0.00 0.00 0.00 37.50 +1.60 0 0 0 -135
29SEP26 77.50 P 0.00 0.00 0.00 40.00 +1.60 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.50 +1.60 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.00 +1.60 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.50 +1.60 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.00 +1.60 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.50 +1.60 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 55.00 +1.60 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 57.50 +1.60 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 60.00 +1.60 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 62.50 +1.60 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 65.00 +1.60 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 67.50 +1.60 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 70.00 +1.60 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 72.50 +1.60 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 75.00 +1.60 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 77.50 +1.60 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 80.00 +1.60 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 82.50 +1.60 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 85.00 +1.60 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 87.50 +1.60 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 90.00 +1.60 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 92.50 +1.60 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 0.01 - 119 0 0 -
02OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 112 0 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 98 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 0.07 +0.05 46 0 0 0
02OCT26 36.00 P 0.16 0.17 0.16 0.14 +0.11 47 30 30 +30
02OCT26 36.50 P 0.16 0.27 0.15 0.25 +0.19 47 80 66 +66
02OCT26 37.00 P 0.17 0.45 0.17 0.41 +0.30 46 122 126 +112
02OCT26 37.50 P 0.28 0.67 0.27 0.64 +0.45 47 54 77 +54
02OCT26 38.00 P 0.40 0.94 0.40 0.92 +0.62 47 74 287 0
02OCT26 38.50 P 0.80 1.30 0.80 1.28 +0.83 48 12 251 +12
02OCT26 39.00 P 1.10 1.70 1.10 1.69 +1.03 51 20 1,103 +15
02OCT26 39.50 P 0.00 0.00 0.00 2.13 +1.18 53 0 1 0
02OCT26 40.00 P 2.18 2.18 2.18 2.60 +1.32 57 1 15 -1
02OCT26 40.50 P 0.00 0.00 0.00 3.09 +1.43 63 0 30 0
02OCT26 41.00 P 0.00 0.00 0.00 3.57 +1.53 67 0 60 0
02OCT26 41.50 P 0.00 0.00 0.00 4.00 +1.52 0 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 4.50 +1.56 0 0 15 -15
02OCT26 42.50 P 0.00 0.00 0.00 5.00 +1.58 0 0 0 -15
02OCT26 43.00 P 0.00 0.00 0.00 5.50 +1.59 0 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 6.00 +1.60 0 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 6.50 +1.60 0 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 7.00 +1.60 0 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 7.50 +1.42 0 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 8.00 +1.60 0 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 8.50 +1.39 0 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 9.00 +1.60 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 9.50 +1.60 0 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 10.00 +1.60 0 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 10.50 +1.60 0 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 11.00 +1.60 0 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 11.50 +1.60 0 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 12.00 +1.60 0 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 12.50 +1.60 0 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 13.50 +1.60 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 14.50 +1.60 0 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 15.50 +1.60 0 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 16.50 +1.60 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
09OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 0.06 +0.04 47 0 0 0
09OCT26 33.50 P 0.10 0.10 0.10 0.09 +0.06 47 50 50 +50
09OCT26 34.00 P 0.00 0.00 0.00 0.14 +0.09 47 0 0 0
09OCT26 34.50 P 0.20 0.20 0.20 0.20 +0.13 47 17 17 +17
09OCT26 35.00 P 0.27 0.27 0.27 0.29 +0.19 47 15 15 +15
09OCT26 35.50 P 0.35 0.35 0.35 0.40 +0.25 47 15 15 +15
09OCT26 36.00 P 0.40 0.51 0.40 0.55 +0.33 47 118 118 +118
09OCT26 36.50 P 0.41 0.53 0.41 0.72 +0.41 47 620 620 +620
09OCT26 37.00 P 0.85 0.85 0.77 0.93 +0.51 47 1,001 1,001 +1,001
09OCT26 37.50 P 0.00 0.00 0.00 1.17 +0.61 47 0 50 0
09OCT26 38.00 P 0.00 0.00 0.00 1.46 +0.74 48 0 40 0
09OCT26 38.50 P 0.00 0.00 0.00 1.77 +0.85 48 0 60 0
09OCT26 39.00 P 0.00 0.00 0.00 2.11 +0.96 48 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 2.45 +1.04 47 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 2.85 +1.13 48 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 3.27 +1.22 49 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 3.73 +1.33 51 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 4.11 +1.33 46 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 4.58 +1.39 47 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 5.05 +1.44 47 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 5.53 +1.48 46 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 6.02 +1.52 47 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 6.51 +1.54 47 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 7.00 +1.56 0 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 7.50 +1.42 0 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 8.00 +1.59 0 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 8.50 +1.39 0 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 9.00 +1.60 0 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 9.50 +1.60 0 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 10.00 +1.60 0 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 10.50 +1.60 0 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 11.00 +1.60 0 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 11.50 +1.60 0 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 12.00 +1.60 0 0 0 0
29OCT26 30.00 P 0.12 0.12 0.12 0.08 +0.04 46 50 50 +50
29OCT26 31.00 P 0.00 0.00 0.00 0.14 +0.06 45 0 10 0
29OCT26 32.00 P 0.28 0.28 0.28 0.23 +0.09 45 40 175 0
29OCT26 33.00 P 0.34 0.43 0.34 0.38 +0.14 45 91 106 +91
29OCT26 34.00 P 0.63 0.64 0.53 0.59 +0.21 45 116 291 +87
29OCT26 35.00 P 0.71 0.90 0.71 0.88 +0.32 45 77 186 +73
29OCT26 36.00 P 1.00 1.24 1.00 1.24 +0.43 45 82 382 +12
29OCT26 37.00 P 1.39 1.70 1.36 1.68 +0.55 45 73 295 +72
29OCT26 38.00 P 1.67 2.23 1.67 2.21 +0.73 46 341 1,559 -45
29OCT26 39.00 P 2.40 2.71 2.36 2.84 +0.84 46 85 1,227 +17
29OCT26 40.00 P 0.00 0.00 0.00 3.33 +0.79 42 1 838 -1
29OCT26 41.00 P 0.00 0.00 0.00 4.18 +1.00 45 0 283 0
29OCT26 42.00 P 4.75 4.75 4.75 4.82 +0.96 39 10 417 +10
29OCT26 43.00 P 0.00 0.00 0.00 5.82 +1.21 45 0 335 0
29OCT26 44.00 P 5.83 5.83 5.83 6.57 +1.15 37 5 280 0
29OCT26 45.00 P 7.35 7.35 7.35 7.85 +1.59 55 15 350 +15
29OCT26 46.00 P 0.00 0.00 0.00 8.50 +1.39 0 0 240 0
29OCT26 47.00 P 9.39 9.39 9.39 9.54 +1.29 45 1 2,033 -1
29OCT26 48.00 P 0.00 0.00 0.00 10.51 +1.32 44 0 309 0
29OCT26 49.00 P 0.00 0.00 0.00 11.50 +1.55 0 0 298 0
29OCT26 50.00 P 0.00 0.00 0.00 12.50 +1.57 0 0 313 0
29OCT26 52.50 P 0.00 0.00 0.00 15.00 +1.60 0 0 198 0
29OCT26 55.00 P 0.00 0.00 0.00 17.50 +1.60 0 0 0 -150
29OCT26 57.50 P 0.00 0.00 0.00 20.07 +1.67 80 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 22.51 +1.61 76 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 25.00 +1.59 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.60 +1.70 103 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 30.00 +1.60 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.50 +1.60 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 35.00 +1.60 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 37.50 +1.60 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 40.00 +1.60 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 42.50 +1.60 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.50 +0.12 52 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.69 +0.16 52 0 16 0
27NOV26 32.00 P 0.89 0.89 0.88 0.92 +0.21 52 115 135 +115
27NOV26 33.00 P 0.00 0.00 0.00 1.20 +0.27 52 0 52 0
27NOV26 34.00 P 0.00 0.00 0.00 1.54 +0.37 52 0 576 0
27NOV26 35.00 P 1.65 1.65 1.65 1.93 +0.46 53 3 89 +3
27NOV26 36.00 P 2.10 2.30 2.10 2.36 +0.54 53 14 207 0
27NOV26 37.00 P 2.79 2.79 2.79 2.79 +0.56 52 15 183 -15
27NOV26 38.00 P 3.04 3.33 3.04 3.34 +0.66 52 61 363 -60
27NOV26 39.00 P 0.00 0.00 0.00 4.00 +0.81 53 0 173 0
27NOV26 40.00 P 0.00 0.00 0.00 4.66 +0.91 54 1 441 -1
27NOV26 41.00 P 5.20 5.20 5.20 5.20 +0.85 52 1 414 +1
27NOV26 42.00 P 0.00 0.00 0.00 5.91 +0.91 51 0 170 0
27NOV26 43.00 P 0.00 0.00 0.00 6.49 +0.85 48 0 369 0
27NOV26 44.00 P 6.99 7.60 6.99 7.43 +1.06 51 27 540 -26
27NOV26 45.00 P 0.00 0.00 0.00 8.25 +1.08 51 0 312 0
27NOV26 46.00 P 0.00 0.00 0.00 9.09 +1.14 51 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 10.11 +1.35 55 0 536 0
27NOV26 48.00 P 0.00 0.00 0.00 10.84 +1.23 50 0 185 0
27NOV26 49.00 P 0.00 0.00 0.00 11.74 +1.39 50 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 12.72 +1.51 52 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 15.09 +1.38 52 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 17.53 +1.50 52 0 55 0
27NOV26 57.50 P 0.00 0.00 0.00 20.07 +1.63 61 0 85 0
27NOV26 60.00 P 22.30 22.30 22.30 22.51 +1.61 59 10 60 -10
27NOV26 62.50 P 0.00 0.00 0.00 25.00 +1.59 0 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 27.60 +1.70 77 0 59 0
27NOV26 67.50 P 0.00 0.00 0.00 30.00 +1.60 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 32.50 +1.60 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 35.00 +1.60 0 0 0 -1
30DEC26 30.00 P 0.84 0.92 0.84 0.96 +0.23 53 33 129 +19
30DEC26 31.00 P 0.00 0.00 0.00 1.22 +0.28 53 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 1.49 +0.30 53 0 50 0
30DEC26 33.00 P 0.00 0.00 0.00 1.82 +0.39 52 0 140 0
30DEC26 34.00 P 2.08 2.08 2.08 2.20 +0.47 53 196 301 +196
30DEC26 35.00 P 2.24 2.31 2.24 2.62 +0.54 53 18 162 0
30DEC26 36.00 P 2.66 2.87 2.66 3.06 +0.59 52 16 207 0
30DEC26 37.00 P 3.12 3.43 3.12 3.58 +0.67 53 16 590 0
30DEC26 38.00 P 3.63 3.85 3.63 4.15 +0.76 53 32 466 0
30DEC26 39.00 P 4.40 4.50 4.40 4.73 +0.82 53 31 379 +16
30DEC26 40.00 P 4.85 5.21 4.85 5.41 +0.94 54 63 986 +33
30DEC26 41.00 P 5.39 5.78 5.29 5.99 +0.91 53 247 269 -247
30DEC26 42.00 P 0.00 0.00 0.00 6.60 +0.92 52 0 653 0
30DEC26 43.00 P 0.00 0.00 0.00 7.46 +1.17 54 0 1,160 0
30DEC26 44.00 P 0.00 0.00 0.00 8.21 +1.21 54 0 1,013 0
30DEC26 45.00 P 0.00 0.00 0.00 8.85 +1.11 52 0 2,664 0
30DEC26 46.00 P 0.00 0.00 0.00 9.76 +1.18 54 0 897 0
30DEC26 47.00 P 0.00 0.00 0.00 10.61 +1.23 54 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 11.43 +1.23 54 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 12.31 +1.29 54 0 1,084 0
30DEC26 50.00 P 13.07 13.08 13.02 13.08 +1.23 52 25 2,652 +17
30DEC26 52.50 P 0.00 0.00 0.00 15.50 +1.46 56 0 2,102 0
30DEC26 55.00 P 0.00 0.00 0.00 17.67 +1.45 51 0 8,226 0
30DEC26 57.50 P 0.00 0.00 0.00 20.08 +1.53 52 0 444 0
30DEC26 60.00 P 0.00 0.00 0.00 22.52 +1.53 51 0 857 0
30DEC26 62.50 P 0.00 0.00 0.00 25.04 +1.61 57 0 487 0
30DEC26 65.00 P 0.00 0.00 0.00 27.60 +1.70 65 0 1,960 0
30DEC26 67.50 P 0.00 0.00 0.00 30.02 +1.62 62 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 32.50 +1.60 0 0 2,175 -198
30DEC26 72.50 P 0.00 0.00 0.00 35.00 +1.60 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.50 +1.60 0 0 87 0
30DEC26 77.50 P 0.00 0.00 0.00 40.00 +1.60 0 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 42.50 +1.60 0 0 0 -223
30DEC26 82.50 P 0.00 0.00 0.00 45.00 +1.60 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.50 +1.60 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.00 +1.60 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.50 +1.60 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.00 +1.60 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 57.50 +1.60 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 60.00 +1.60 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 62.50 +1.60 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 65.00 +1.60 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 67.50 +1.60 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 70.00 +1.60 0 0 0 0
30MAR27 30.00 P 1.95 2.06 1.95 2.08 +0.29 54 30 96 +17
30MAR27 31.00 P 0.00 0.00 0.00 2.43 +0.34 54 0 112 0
30MAR27 32.00 P 0.00 0.00 0.00 2.82 +0.41 54 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 3.22 +0.50 54 0 118 0
30MAR27 34.00 P 0.00 0.00 0.00 3.66 +0.56 54 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 4.13 +0.60 54 0 357 0
30MAR27 36.00 P 0.00 0.00 0.00 4.64 +0.66 54 0 0 0
30MAR27 37.00 P 5.09 5.09 4.96 5.09 +0.63 53 105 182 +105
30MAR27 38.00 P 0.00 0.00 0.00 5.70 +0.72 54 0 89 0
30MAR27 39.00 P 5.93 5.93 5.93 6.35 +0.83 54 15 380 -15
30MAR27 40.00 P 6.42 6.53 6.42 6.97 +0.87 54 45 367 +45
30MAR27 41.00 P 0.00 0.00 0.00 7.67 +0.96 55 0 767 0
30MAR27 42.00 P 0.00 0.00 0.00 8.14 +0.73 53 0 33 0
30MAR27 43.00 P 0.00 0.00 0.00 8.84 +0.82 53 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 9.56 +0.94 53 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 10.30 +0.90 53 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 11.07 +1.03 54 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 11.84 +0.96 54 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 12.63 +1.07 54 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 13.44 +1.02 54 0 105 0
30MAR27 50.00 P 0.00 0.00 0.00 14.26 +1.13 54 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 16.39 +1.13 55 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 18.57 +1.20 55 0 637 0
30MAR27 57.50 P 0.00 0.00 0.00 20.75 +1.21 54 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 23.02 +1.27 54 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 25.33 +1.32 54 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 27.72 +1.40 54 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 30.04 +1.49 50 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 32.54 +1.46 53 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 35.01 +1.55 53 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 37.50 +1.58 0 0 239 0
30MAR27 77.50 P 0.00 0.00 0.00 40.00 +1.60 0 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 42.50 +1.60 0 0 15 -11
30MAR27 82.50 P 0.00 0.00 0.00 45.00 +1.60 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.50 +1.60 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 50.00 +1.60 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.50 +1.60 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 55.00 +1.60 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 57.50 +1.60 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 60.00 +1.60 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 62.50 +1.60 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 65.00 +1.60 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.02 +0.29 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.40 +0.30 54 0 168 0
29JUN27 32.00 P 0.00 0.00 0.00 3.81 +0.33 54 0 273 0
29JUN27 33.00 P 0.00 0.00 0.00 4.25 +0.41 54 0 240 0
29JUN27 34.00 P 0.00 0.00 0.00 4.74 +0.38 54 0 77 0
29JUN27 35.00 P 5.16 5.16 5.16 5.18 +0.36 54 8 317 0
29JUN27 36.00 P 0.00 0.00 0.00 5.75 +0.44 54 0 68 0
29JUN27 37.00 P 0.00 0.00 0.00 6.30 +0.46 54 0 215 0
29JUN27 38.00 P 0.00 0.00 0.00 6.91 +0.54 54 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 7.45 +0.62 54 0 8 0
29JUN27 40.00 P 7.99 7.99 7.99 8.07 +0.56 54 2 233 0
29JUN27 41.00 P 0.00 0.00 0.00 8.82 +0.70 55 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 9.48 +0.75 55 0 179 0
29JUN27 43.00 P 0.00 0.00 0.00 10.17 +0.82 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 10.85 +0.82 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 11.54 +0.83 55 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 12.27 +0.87 55 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 13.02 +0.93 55 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.77 +0.95 55 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 14.53 +0.96 55 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 15.29 +0.97 55 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 17.32 +1.08 55 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 19.37 +1.10 55 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 21.53 +1.20 55 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 23.70 +1.21 55 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 25.95 +1.29 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.23 +1.32 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 30.54 +1.36 55 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 32.90 +1.41 55 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 35.27 +1.43 55 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 37.67 +1.46 55 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 40.10 +1.50 55 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 42.55 +1.52 55 0 19 0
29JUN27 82.50 P 0.00 0.00 0.00 45.02 +1.55 55 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 47.50 +1.57 0 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 50.00 +1.59 0 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 52.50 +1.60 0 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 55.00 +1.60 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 57.50 +1.60 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.86 +0.42 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 4.31 +0.49 55 0 112 0
29SEP27 32.00 P 0.00 0.00 0.00 4.76 +0.51 55 0 62 0
29SEP27 33.00 P 0.00 0.00 0.00 5.22 +0.52 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.71 +0.56 55 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 6.24 +0.62 55 0 20 0
29SEP27 36.00 P 0.00 0.00 0.00 6.76 +0.63 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.30 +0.65 55 0 115 0
29SEP27 38.00 P 0.00 0.00 0.00 7.87 +0.67 55 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 8.47 +0.70 54 0 136 0
29SEP27 40.00 P 0.00 0.00 0.00 9.07 +0.70 54 0 169 0
29SEP27 41.00 P 0.00 0.00 0.00 9.78 +0.79 55 0 103 0
29SEP27 42.00 P 0.00 0.00 0.00 10.36 +0.77 54 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 10.96 +0.65 54 0 110 0
29SEP27 44.00 P 0.00 0.00 0.00 11.66 +0.84 54 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 12.41 +0.83 54 0 17 0
29SEP27 46.00 P 0.00 0.00 0.00 13.10 +0.81 54 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.86 +0.85 55 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 14.60 +0.86 54 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 15.38 +0.90 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 16.15 +0.91 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 18.16 +0.98 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 20.19 +1.02 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 22.26 +1.05 55 0 0 0
29SEP27 60.00 P 24.00 24.00 24.00 24.26 +0.97 54 5 6 +5
TOTAL PUT 6,503 67,226 -16,443
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$ 6.330
29SEP26 4.50 C 0.00 0.00 0.00 1.83 +0.31 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.73 +0.31 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.63 +0.31 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.53 +0.31 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.43 +0.31 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.33 +0.31 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.08 +0.31 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.83 +0.31 0 0 0 -18
29SEP26 5.75 C 0.00 0.00 0.00 0.58 +0.31 0 0 0 0
29SEP26 6.00 C 0.35 0.35 0.30 0.33 +0.26 0 82 0 -96
29SEP26 6.25 C 0.10 0.15 0.08 0.08 +0.07 0 67 0 -303
29SEP26 6.50 C 0.01 0.02 0.01 0.00 -0.01 0 450 495 -150
29SEP26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 348 0
29SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 289 0
29SEP26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 340 0
29SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,041 0
29SEP26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 944 0
29SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 382 0
29SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
29SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
29SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29OCT26 4.50 C 0.00 0.00 0.00 1.85 +0.32 61 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.75 +0.32 57 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.64 +0.30 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.55 +0.31 50 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.46 +0.31 54 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.34 +0.29 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.09 +0.26 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.90 +0.28 46 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.68 +0.23 42 0 0 0
29OCT26 6.00 C 0.56 0.56 0.56 0.52 +0.19 45 3 38 +3
29OCT26 6.25 C 0.38 0.38 0.38 0.37 +0.15 44 15 444 0
29OCT26 6.50 C 0.19 0.25 0.19 0.24 +0.10 42 71 185 +66
29OCT26 6.75 C 0.14 0.17 0.14 0.17 +0.08 44 73 76 -6
29OCT26 7.00 C 0.10 0.13 0.10 0.11 +0.06 44 133 130 +85
29OCT26 7.25 C 0.05 0.08 0.05 0.07 +0.04 45 75 116 +65
29OCT26 7.50 C 0.06 0.06 0.06 0.04 +0.02 44 23 177 0
29OCT26 7.75 C 0.03 0.03 0.03 0.02 +0.01 43 30 105 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 265 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 251 0
27NOV26 4.50 C 0.00 0.00 0.00 1.86 +0.30 43 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.76 +0.29 40 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.67 +0.29 44 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.57 +0.28 41 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.48 +0.28 42 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.39 +0.27 42 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.20 +0.28 48 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.97 +0.20 42 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.79 +0.19 43 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.65 +0.17 45 0 180 0
27NOV26 6.25 C 0.00 0.00 0.00 0.52 +0.17 46 0 135 0
27NOV26 6.50 C 0.00 0.00 0.00 0.40 +0.14 45 0 165 0
27NOV26 6.75 C 0.00 0.00 0.00 0.30 +0.10 44 0 305 0
27NOV26 7.00 C 0.00 0.00 0.00 0.23 +0.08 45 0 290 0
27NOV26 7.25 C 0.00 0.00 0.00 0.17 +0.06 45 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.13 +0.05 46 0 105 0
27NOV26 7.75 C 0.10 0.11 0.10 0.09 +0.03 45 73 158 +73
27NOV26 8.00 C 0.00 0.00 0.00 0.07 +0.03 46 0 56 0
27NOV26 8.25 C 0.00 0.00 0.00 0.05 +0.03 46 0 40 0
27NOV26 8.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 +0.01 44 0 16 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.90 +0.29 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.81 +0.29 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.72 +0.28 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.64 +0.29 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.55 +0.28 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.46 +0.27 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.25 +0.24 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.07 +0.20 44 0 13 0
30DEC26 5.75 C 0.00 0.00 0.00 0.90 +0.20 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.75 +0.16 44 0 78 0
30DEC26 6.25 C 0.00 0.00 0.00 0.64 +0.16 45 0 51 0
30DEC26 6.50 C 0.45 0.45 0.45 0.54 +0.15 46 15 45 +15
30DEC26 6.75 C 0.37 0.42 0.36 0.44 +0.13 46 45 111 +45
30DEC26 7.00 C 0.31 0.38 0.31 0.36 +0.11 46 60 65 +60
30DEC26 7.25 C 0.00 0.00 0.00 0.29 +0.10 46 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 +0.07 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 +0.06 46 0 41 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 +0.06 47 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.05 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.03 46 0 4 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.03 46 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.03 47 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 +0.02 46 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 +0.01 44 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 51 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 94 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 55 0
30MAR27 4.50 C 0.00 0.00 0.00 2.03 +0.28 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.94 +0.27 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.86 +0.26 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.79 +0.26 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.71 +0.25 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.64 +0.25 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.46 +0.24 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.29 +0.21 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.15 +0.21 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.01 +0.19 45 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.89 +0.17 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.78 +0.15 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.70 +0.16 46 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.61 +0.14 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.53 +0.13 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.46 +0.12 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.40 +0.11 46 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.34 +0.09 46 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 +0.09 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 +0.07 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 +0.06 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.19 +0.06 46 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 +0.05 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.14 +0.04 46 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.12 +0.04 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.08 +0.03 46 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 12 0
30MAR27 11.50 C 0.00 0.00 0.00 0.04 +0.02 46 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29JUN27 4.50 C 0.00 0.00 0.00 2.16 +0.27 48 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.08 +0.26 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.01 +0.26 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.94 +0.25 47 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.87 +0.25 47 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.80 +0.24 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.64 +0.23 47 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.49 +0.22 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.35 +0.21 46 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.22 +0.19 46 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.11 +0.18 46 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.01 +0.17 47 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 0.91 +0.16 46 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.81 +0.13 46 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.74 +0.13 46 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.67 +0.13 47 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.60 +0.12 46 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.54 +0.11 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.48 +0.09 46 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.43 +0.09 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.39 +0.08 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.35 +0.08 46 0 1,700 0
29JUN27 9.25 C 0.31 0.31 0.31 0.31 +0.07 46 20 20 +20
29JUN27 9.50 C 0.00 0.00 0.00 0.28 +0.06 46 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.25 +0.06 46 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.22 +0.05 46 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.18 +0.04 46 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.14 +0.03 46 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.12 +0.03 46 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.09 +0.02 46 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 11 0
29JUN27 13.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 36 0
29SEP27 4.50 C 0.00 0.00 0.00 2.29 +0.27 48 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.22 +0.27 48 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 2.16 +0.27 49 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.09 +0.26 48 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.03 +0.26 48 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.96 +0.25 48 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.80 +0.23 47 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.66 +0.22 47 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.53 +0.20 47 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.44 +0.22 48 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.33 +0.21 48 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.22 +0.19 48 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.13 +0.19 48 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.04 +0.18 48 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.95 +0.17 48 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.89 +0.17 48 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.81 +0.16 48 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.75 +0.15 48 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.69 +0.15 48 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.63 +0.13 48 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.58 +0.13 48 0 0 0
TOTAL CALL 1,235 16,822 -141
29SEP26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
29SEP26 6.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 344 0
29SEP26 6.25 P 0.00 0.00 0.00 0.00 -0.25 0 0 584 0
29SEP26 6.50 P 0.19 0.19 0.19 0.17 -0.32 0 8 0 -371
29SEP26 6.75 P 0.37 0.41 0.35 0.42 -0.32 0 21 0 -482
29SEP26 7.00 P 0.00 0.00 0.00 0.67 -0.32 0 0 0 -242
29SEP26 7.25 P 0.00 0.00 0.00 0.92 -0.32 0 0 0 -215
29SEP26 7.50 P 0.00 0.00 0.00 1.17 -0.32 0 0 0 -207
29SEP26 7.75 P 0.00 0.00 0.00 1.42 -0.32 0 0 0 -150
29SEP26 8.00 P 1.67 1.67 1.67 1.67 -0.32 0 12 0 -150
29SEP26 8.25 P 0.00 0.00 0.00 1.92 -0.32 0 0 0 0
29SEP26 8.50 P 2.07 2.07 2.07 2.17 -0.32 0 4 0 -19
29SEP26 8.75 P 0.00 0.00 0.00 2.42 -0.32 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.67 -0.32 0 0 0 -5
29SEP26 9.25 P 0.00 0.00 0.00 2.92 -0.32 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.17 -0.32 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.42 -0.32 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.67 -0.32 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.17 -0.32 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.67 -0.32 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.17 -0.32 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.67 -0.32 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.17 -0.32 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.67 -0.32 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.17 -0.32 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.67 -0.32 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.17 -0.32 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.67 -0.32 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.17 -0.32 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.67 -0.32 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.17 -0.32 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.67 -0.32 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.17 -0.32 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.67 -0.32 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.17 -0.32 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.67 -0.32 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.17 -0.32 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.67 -0.32 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.67 -0.32 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.67 -0.32 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.67 -0.32 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.67 -0.32 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.67 -0.32 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.67 -0.32 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.67 -0.32 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.67 -0.32 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.67 -0.32 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.67 -0.32 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.67 -0.32 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.67 -0.32 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 -0.01 49 0 208 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 8 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 -0.03 43 0 231 0
29OCT26 5.50 P 0.00 0.00 0.00 0.05 -0.05 44 0 111 0
29OCT26 5.75 P 0.10 0.10 0.08 0.09 -0.09 43 12 147 +12
29OCT26 6.00 P 0.14 0.17 0.14 0.16 -0.12 42 11 48 +11
29OCT26 6.25 P 0.27 0.27 0.25 0.26 -0.16 42 98 348 +98
29OCT26 6.50 P 0.37 0.37 0.37 0.39 -0.22 41 20 255 0
29OCT26 6.75 P 0.54 0.54 0.54 0.58 -0.24 45 15 245 +15
29OCT26 7.00 P 0.76 0.76 0.76 0.77 -0.27 45 2 10 0
29OCT26 7.25 P 0.00 0.00 0.00 1.00 -0.27 50 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.22 -0.29 51 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.43 -0.31 43 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.69 -0.30 53 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 1.92 -0.32 0 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.19 -0.30 64 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.44 -0.30 69 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.67 -0.32 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.94 -0.30 78 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.17 -0.32 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.42 -0.32 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.67 -0.32 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.02 -0.03 45 0 12 0
27NOV26 4.80 P 0.00 0.00 0.00 0.03 -0.03 46 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.05 -0.04 46 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.08 -0.05 45 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.13 -0.07 45 0 40 0
27NOV26 5.75 P 0.19 0.19 0.18 0.20 -0.10 45 30 50 +30
27NOV26 6.00 P 0.00 0.00 0.00 0.28 -0.13 44 0 90 0
27NOV26 6.25 P 0.00 0.00 0.00 0.40 -0.16 44 0 50 0
27NOV26 6.50 P 0.50 0.50 0.50 0.54 -0.18 45 40 135 -25
27NOV26 6.75 P 0.00 0.00 0.00 0.70 -0.21 45 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 0.89 -0.23 47 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.09 -0.24 48 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.30 -0.25 49 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.49 -0.28 46 0 0 0
27NOV26 8.00 P 1.71 1.71 1.71 1.74 -0.27 51 10 10 +10
27NOV26 8.25 P 0.00 0.00 0.00 1.96 -0.30 49 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.21 -0.29 53 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.45 -0.29 54 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.68 -0.31 51 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.94 -0.30 59 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.18 -0.31 57 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.44 -0.30 65 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.69 -0.30 68 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 -0.02 47 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 -0.04 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 -0.04 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.04 46 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 -0.06 46 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.21 -0.08 45 0 8 0
30DEC26 5.75 P 0.00 0.00 0.00 0.29 -0.10 45 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.39 -0.13 45 0 70 0
30DEC26 6.25 P 0.00 0.00 0.00 0.50 -0.15 44 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.65 -0.15 45 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.80 -0.19 45 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 0.98 -0.20 46 0 19 0
30DEC26 7.25 P 1.10 1.10 1.10 1.16 -0.23 46 30 30 +30
30DEC26 7.50 P 0.00 0.00 0.00 1.37 -0.23 47 0 11 0
30DEC26 7.75 P 0.00 0.00 0.00 1.57 -0.25 47 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.79 -0.25 48 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.00 -0.27 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.24 -0.27 49 0 72 0
30DEC26 8.75 P 0.00 0.00 0.00 2.46 -0.29 47 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 2.71 -0.28 51 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 2.97 -0.27 55 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.19 -0.30 52 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.44 -0.30 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.69 -0.30 57 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.18 -0.31 58 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.67 -0.32 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.18 -0.31 66 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.68 -0.31 70 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.17 -0.32 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.67 -0.32 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.18 -0.31 81 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.68 -0.31 84 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.18 -0.31 87 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.68 -0.31 90 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.17 -0.32 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.68 -0.31 96 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.17 -0.32 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.67 -0.32 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.18 -0.31 104 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.68 -0.31 106 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.17 -0.32 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.67 -0.32 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.17 -0.32 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.67 -0.32 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.67 -0.32 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.67 -0.32 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.67 -0.32 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.67 -0.32 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.67 -0.32 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.67 -0.32 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.12 -0.04 46 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.14 -0.04 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.16 -0.05 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.18 -0.05 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.20 -0.06 45 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.23 -0.06 46 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.31 -0.07 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.39 -0.08 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.49 -0.09 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.59 -0.12 45 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.72 -0.13 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.86 -0.15 45 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.01 -0.17 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.18 -0.19 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.36 -0.21 46 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.55 -0.21 47 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.74 -0.23 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.94 -0.23 47 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.15 -0.24 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.36 -0.24 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.58 -0.25 48 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.80 -0.26 48 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.02 -0.27 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.25 -0.27 48 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 3.48 -0.28 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.72 -0.28 49 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.20 -0.29 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.68 -0.31 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.18 -0.31 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.68 -0.31 55 0 13 0
30MAR27 12.50 P 0.00 0.00 0.00 6.17 -0.32 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.67 -0.32 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.18 -0.31 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.68 -0.31 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.18 -0.31 68 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.68 -0.31 70 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.17 -0.32 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.68 -0.31 75 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.17 -0.32 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.67 -0.32 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.18 -0.31 81 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.21 -0.06 46 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.24 -0.05 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.26 -0.06 46 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.29 -0.07 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.32 -0.07 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.35 -0.07 46 0 5 0
29JUN27 5.25 P 0.00 0.00 0.00 0.45 -0.06 47 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.54 -0.08 46 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.66 -0.08 47 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.75 -0.13 45 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 0.89 -0.13 46 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.01 -0.17 45 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.20 -0.15 47 0 5 0
29JUN27 7.00 P 1.32 1.32 1.32 1.32 -0.20 45 4 63 +4
29JUN27 7.25 P 0.00 0.00 0.00 1.53 -0.18 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.71 -0.19 47 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.90 -0.19 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.09 -0.21 47 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.29 -0.21 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.49 -0.22 48 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.70 -0.23 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.91 -0.24 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.13 -0.24 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.35 -0.24 49 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.57 -0.25 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.79 -0.26 48 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.26 -0.27 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.73 -0.28 50 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.20 -0.30 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.69 -0.30 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.18 -0.31 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.67 -0.32 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.18 -0.31 55 0 11 0
29SEP27 4.50 P 0.00 0.00 0.00 0.31 -0.04 47 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.33 -0.05 46 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.36 -0.05 46 0 4 0
29SEP27 4.80 P 0.00 0.00 0.00 0.39 -0.06 46 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.43 -0.06 47 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.46 -0.06 46 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.55 -0.08 46 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.67 -0.08 47 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.77 -0.09 46 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.90 -0.10 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.04 -0.10 46 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.18 -0.12 46 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.33 -0.13 46 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.48 -0.16 46 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.65 -0.17 46 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.84 -0.17 47 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.03 -0.17 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.21 -0.18 47 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.40 -0.20 47 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 2.60 -0.20 47 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.80 -0.20 47 0 0 0
TOTAL PUT 317 4,450 -1,656
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$ 16.510
29SEP26 9.75 C 0.00 0.00 0.00 6.76 -0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.51 -0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.01 -0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.51 -0.05 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.01 -0.05 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.51 -0.06 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.01 -0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.51 -0.06 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.01 -0.04 0 0 0 -135
29SEP26 14.00 C 0.00 0.00 0.00 2.51 +0.01 0 0 0 -130
29SEP26 14.50 C 0.00 0.00 0.00 2.01 +0.01 0 0 0 -161
29SEP26 15.00 C 0.00 0.00 0.00 1.51 +0.01 0 0 0 -411
29SEP26 15.50 C 1.01 1.01 1.01 1.01 +0.01 0 2 0 -495
29SEP26 16.00 C 0.38 0.57 0.38 0.51 0.00 0 12 0 -437
29SEP26 16.50 C 0.04 0.08 0.01 0.01 -0.12 0 60 0 -266
29SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 724 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 281 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 299 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 611 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.76 -0.06 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.51 -0.06 0 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 6.01 -0.06 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.52 -0.04 82 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.01 -0.05 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.55 -0.02 86 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.01 -0.06 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.55 -0.02 68 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.02 -0.08 43 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 2.52 +0.01 35 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 2.02 +0.01 28 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.52 0.00 21 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 1.04 -0.01 24 0 45 0
29OCT26 16.00 C 0.63 0.63 0.63 0.63 -0.05 24 5 125 +5
29OCT26 16.50 C 0.36 0.36 0.36 0.34 -0.04 24 21 192 0
29OCT26 17.00 C 0.20 0.23 0.20 0.18 -0.02 25 20 208 -2
29OCT26 17.50 C 0.11 0.11 0.10 0.09 -0.01 25 8 204 -7
29OCT26 18.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 206 0
29OCT26 18.50 C 0.00 0.00 0.00 0.02 0.00 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 31 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 41 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 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
27NOV26 10.50 C 0.00 0.00 0.00 6.07 -0.04 92 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.57 -0.04 84 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.07 -0.05 76 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.57 -0.05 69 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.07 -0.05 62 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.57 -0.04 55 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.07 -0.03 49 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.58 +0.07 43 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.02 0.00 24 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.55 0.00 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.10 -0.04 24 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.80 -0.04 26 0 56 0
27NOV26 16.50 C 0.60 0.61 0.60 0.58 -0.01 27 24 58 +19
27NOV26 17.00 C 0.00 0.00 0.00 0.40 -0.01 27 0 81 0
27NOV26 17.50 C 0.30 0.31 0.30 0.26 -0.01 27 5 33 -4
27NOV26 18.00 C 0.21 0.21 0.21 0.17 0.00 27 2 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 10 0
27NOV26 19.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 9 0
27NOV26 19.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 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 0.00 91 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.61 0.00 87 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.07 -0.04 75 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.57 -0.04 68 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.07 -0.05 62 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.57 -0.05 56 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.07 -0.05 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.57 -0.04 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.07 -0.03 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.58 +0.06 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.04 -0.01 26 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.63 0.00 27 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.28 -0.01 27 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.00 -0.04 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.78 -0.02 27 0 73 0
30DEC26 17.00 C 0.00 0.00 0.00 0.59 -0.01 27 0 148 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 -0.01 27 0 156 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 -0.01 27 0 62 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 -0.01 27 0 31 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.01 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 0.11 0.11 0.11 0.07 -0.01 27 1 65 -1
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 27 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 30 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 6.86 -0.01 63 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.61 -0.01 60 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.07 -0.05 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.58 -0.04 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.07 -0.05 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.57 -0.05 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.08 -0.04 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.64 +0.01 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.18 0.00 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.69 -0.01 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.34 0.00 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.03 0.00 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.71 -0.01 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.49 -0.01 29 0 27 0
30MAR27 16.50 C 1.20 1.20 1.20 1.26 0.00 29 2 156 +2
30MAR27 17.00 C 0.00 0.00 0.00 1.05 -0.01 29 0 50 0
30MAR27 17.50 C 0.00 0.00 0.00 0.86 -0.01 28 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.71 -0.01 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.58 -0.01 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.47 0.00 28 0 44 0
30MAR27 19.50 C 0.00 0.00 0.00 0.38 0.00 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.30 -0.01 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 -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 0.07 -0.01 28 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.86 -0.01 49 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.61 -0.01 47 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.08 -0.04 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.61 -0.04 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.17 0.00 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.69 0.00 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.25 0.00 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.84 -0.01 32 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.46 0.00 31 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.09 -0.01 31 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.67 -0.01 29 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.37 -0.01 29 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 2.09 -0.01 29 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 1.84 -0.02 29 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.60 -0.02 28 200 200 +200
29JUN27 17.00 C 0.00 0.00 0.00 1.40 -0.01 29 200 200 +197
29JUN27 17.50 C 0.00 0.00 0.00 1.22 -0.01 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 0.92 -0.01 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.79 -0.02 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.68 -0.01 29 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.58 -0.01 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.42 -0.01 29 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.30 0.00 29 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.21 0.00 29 0 86 0
29JUN27 24.00 C 0.24 0.24 0.24 0.15 0.00 29 42 42 +42
29SEP27 11.50 C 0.00 0.00 0.00 5.17 -0.06 30 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.70 -0.10 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.28 -0.10 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.90 -0.08 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.58 -0.02 28 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.23 -0.02 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.95 +0.02 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.60 0.00 28 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.34 0.00 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.09 0.00 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.87 -0.01 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.67 0.00 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.49 0.00 28 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.32 0.00 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.17 -0.01 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.03 -0.01 28 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.92 -0.02 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.81 -0.03 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.62 -0.03 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.38 -0.01 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.29 -0.01 29 0 2 0
TOTAL CALL 604 6,870 -1,584
29SEP26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
29SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
29SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
29SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 327 0
29SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 575 0
29SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 706 0
29SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 560 0
29SEP26 16.50 P 0.10 0.10 0.02 0.00 -0.12 0 428 333 -207
29SEP26 17.00 P 0.63 0.63 0.63 0.49 -0.02 0 290 0 -396
29SEP26 17.50 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.99 -0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.49 -0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.49 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.49 -0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.49 -0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.49 -0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.49 -0.01 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.49 -0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.49 -0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.49 -0.01 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13 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 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 36 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 0.01 -0.01 25 0 370 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 133 0
29OCT26 15.00 P 0.08 0.08 0.08 0.09 -0.02 25 1 293 +1
29OCT26 15.50 P 0.19 0.19 0.19 0.20 -0.03 24 1 261 0
29OCT26 16.00 P 0.42 0.42 0.35 0.39 -0.03 24 52 339 +25
29OCT26 16.50 P 0.66 0.66 0.59 0.66 -0.04 24 335 696 +285
29OCT26 17.00 P 1.05 1.05 0.95 1.02 -0.01 24 308 436 +292
29OCT26 17.50 P 0.00 0.00 0.00 1.44 -0.03 25 0 32 0
29OCT26 18.00 P 0.00 0.00 0.00 1.90 -0.02 25 0 120 0
29OCT26 18.50 P 0.00 0.00 0.00 2.38 -0.02 22 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.88 -0.01 26 0 15 0
29OCT26 19.50 P 0.00 0.00 0.00 3.36 +0.08 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.81 -0.01 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.86 +0.05 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.86 +0.05 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.82 +0.01 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.86 +0.05 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 29 0 7 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 0.00 28 0 3 0
27NOV26 14.00 P 0.09 0.09 0.09 0.07 -0.01 27 15 624 +15
27NOV26 14.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 88 0
27NOV26 15.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 338 0
27NOV26 15.50 P 0.37 0.37 0.36 0.39 -0.02 26 30 284 +19
27NOV26 16.00 P 0.00 0.00 0.00 0.60 -0.01 26 0 186 0
27NOV26 16.50 P 0.00 0.00 0.00 0.86 -0.02 26 0 53 0
27NOV26 17.00 P 0.00 0.00 0.00 1.20 -0.01 26 0 47 0
27NOV26 17.50 P 0.00 0.00 0.00 1.60 +0.02 28 0 44 0
27NOV26 18.00 P 0.00 0.00 0.00 1.99 -0.02 27 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 2.43 -0.02 26 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.90 -0.02 26 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.36 +0.06 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.85 +0.03 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.86 +0.05 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.86 +0.05 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.82 +0.01 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.86 +0.05 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 29 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 0.00 28 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 37 0
30DEC26 14.50 P 0.00 0.00 0.00 0.24 -0.01 27 0 277 0
30DEC26 15.00 P 0.00 0.00 0.00 0.37 -0.01 27 0 397 0
30DEC26 15.50 P 0.00 0.00 0.00 0.54 -0.01 26 0 184 0
30DEC26 16.00 P 0.00 0.00 0.00 0.75 -0.02 26 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.02 -0.01 26 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.33 -0.02 26 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.71 +0.01 27 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 2.09 -0.02 27 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.51 -0.01 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.95 +0.03 27 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.85 +0.03 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.86 +0.05 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.86 +0.05 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.85 +0.04 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.86 +0.05 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.84 +0.09 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 0.02 -0.01 27 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 0.00 28 0 25 0
30MAR27 13.00 P 0.17 0.17 0.17 0.18 -0.01 28 2 7 +1
30MAR27 13.50 P 0.00 0.00 0.00 0.26 -0.01 28 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.37 -0.01 28 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.50 -0.01 27 0 56 0
30MAR27 15.00 P 0.00 0.00 0.00 0.66 -0.02 27 0 106 0
30MAR27 15.50 P 0.00 0.00 0.00 0.86 -0.01 27 0 38 0
30MAR27 16.00 P 0.00 0.00 0.00 1.09 -0.01 27 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 1.35 -0.01 27 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.64 -0.02 27 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 2.01 -0.02 28 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.36 -0.02 28 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.74 -0.02 28 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.05 -0.02 25 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.46 -0.03 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.89 -0.03 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.86 +0.04 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.86 +0.05 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.85 +0.04 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.86 +0.05 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 0.00 29 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 0.00 29 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 0.00 29 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.12 -0.01 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.18 0.00 29 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.24 0.00 28 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.33 -0.01 28 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.44 -0.01 28 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.57 -0.02 28 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.74 0.00 28 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 0.91 -0.02 28 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.15 +0.01 28 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.37 0.00 28 0 43 0
29JUN27 16.50 P 0.00 0.00 0.00 1.66 0.00 28 200 200 +170
29JUN27 17.00 P 0.00 0.00 0.00 1.94 -0.01 28 200 200 +185
29JUN27 17.50 P 0.00 0.00 0.00 2.28 0.00 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.54 -0.03 27 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.93 0.00 28 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.31 +0.01 28 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.70 +0.01 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.11 +0.01 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.93 -0.02 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.86 +0.02 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.85 +0.04 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.86 +0.05 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.21 0.00 29 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.38 -0.01 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.50 -0.01 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.63 -0.01 29 0 5 0
29SEP27 14.00 P 0.00 0.00 0.00 0.80 -0.01 29 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.98 +0.01 29 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.18 0.00 29 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.41 -0.02 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.66 -0.01 30 0 16 0
29SEP27 16.50 P 0.00 0.00 0.00 1.94 -0.01 30 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.23 -0.02 30 0 28 0
29SEP27 17.50 P 0.00 0.00 0.00 2.55 +0.01 30 0 75 0
29SEP27 18.00 P 0.00 0.00 0.00 2.87 -0.02 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.21 -0.02 30 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.62 +0.02 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.99 +0.01 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.35 -0.02 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.20 +0.01 31 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.05 +0.01 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.92 +0.01 28 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.91 +0.09 30 0 0 0
TOTAL PUT 1,862 12,250 +390
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$ 5.695
29SEP26 3.80 C 0.00 0.00 0.00 1.90 +0.10 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.80 +0.10 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.70 +0.10 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.60 +0.10 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.50 +0.10 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.40 +0.10 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.30 +0.10 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.20 +0.10 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.10 +0.10 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.00 +0.10 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.90 +0.10 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.80 +0.10 0 0 0 -15
29SEP26 5.00 C 0.00 0.00 0.00 0.70 +0.10 0 0 0 -285
29SEP26 5.25 C 0.00 0.00 0.00 0.45 +0.10 0 0 0 -877
29SEP26 5.50 C 0.08 0.08 0.08 0.20 +0.10 0 1 0 -625
29SEP26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
29SEP26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 565 0
29SEP26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 637 0
29SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
29SEP26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.90 +0.10 87 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.80 +0.10 82 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.70 +0.10 77 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.60 +0.10 73 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.50 +0.10 68 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.40 +0.10 64 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.30 +0.10 59 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.20 +0.10 55 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.10 +0.10 50 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.00 +0.10 46 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.90 +0.10 42 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.80 +0.10 38 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.70 +0.10 33 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.45 +0.07 23 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.26 +0.05 30 0 105 0
29OCT26 5.75 C 0.09 0.12 0.09 0.13 +0.03 30 45 135 +5
29OCT26 6.00 C 0.05 0.05 0.05 0.06 +0.01 30 100 496 +35
29OCT26 6.25 C 0.00 0.00 0.00 0.03 +0.01 32 0 233 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 67 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 43 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.60 +0.09 58 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.50 +0.10 54 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.40 +0.09 51 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.30 +0.09 47 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.20 +0.10 44 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.10 +0.10 40 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.00 +0.09 37 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.90 +0.09 34 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.80 +0.08 30 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.71 +0.08 33 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.50 +0.06 32 0 137 0
27NOV26 5.50 C 0.00 0.00 0.00 0.34 +0.05 32 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.22 +0.03 32 0 114 0
27NOV26 6.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 157 0
27NOV26 6.25 C 0.00 0.00 0.00 0.08 +0.01 31 0 116 0
27NOV26 6.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 338 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 +0.01 33 0 91 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.90 +0.10 58 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.80 +0.09 55 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.70 +0.09 52 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.60 +0.09 49 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.50 +0.09 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.40 +0.09 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.30 +0.09 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.20 +0.09 37 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.10 +0.10 34 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 1.00 +0.09 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.90 +0.07 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.81 +0.06 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.74 +0.07 33 0 269 0
30DEC26 5.25 C 0.00 0.00 0.00 0.57 +0.07 33 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.42 +0.06 32 0 196 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 +0.04 32 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 +0.03 32 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.14 +0.02 31 0 99 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 +0.01 31 0 80 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 +0.01 32 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 +0.01 33 0 15 0
30DEC26 7.50 C 0.02 0.02 0.02 0.02 +0.01 34 12 22 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.90 +0.10 41 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.80 +0.08 39 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.70 +0.07 37 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.60 +0.06 34 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.51 +0.07 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.43 +0.08 37 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.34 +0.08 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.26 +0.08 35 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.18 +0.08 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.10 +0.08 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.03 +0.08 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.95 +0.07 33 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.88 +0.07 33 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.73 +0.07 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.59 +0.06 33 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.46 +0.04 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.35 +0.02 31 0 45 0
30MAR27 6.25 C 0.00 0.00 0.00 0.28 +0.02 31 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.22 +0.02 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.17 +0.02 32 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 +0.01 32 0 67 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 0.00 31 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 0.00 32 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29JUN27 3.80 C 0.00 0.00 0.00 1.94 +0.08 39 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.85 +0.08 38 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.77 +0.09 38 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.68 +0.09 37 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.60 +0.09 37 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.52 +0.09 36 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.44 +0.09 36 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.36 +0.08 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.28 +0.07 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.21 +0.07 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.14 +0.07 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.07 +0.07 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.01 +0.06 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.86 +0.06 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.72 +0.04 33 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.60 +0.04 32 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.50 +0.04 32 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.42 +0.04 32 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.34 +0.02 32 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.28 +0.02 32 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.19 +0.02 32 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.16 +0.02 32 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.13 +0.01 32 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.10 0.00 32 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.08 0.00 32 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.56 +0.06 33 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.48 +0.06 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.41 +0.06 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.34 +0.06 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.27 +0.06 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.20 +0.06 31 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.13 +0.05 31 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.07 +0.07 31 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.92 +0.06 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.80 +0.06 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.69 +0.05 31 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.60 +0.05 31 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.51 +0.04 31 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.44 +0.04 31 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.37 +0.03 31 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.32 +0.03 32 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.27 +0.02 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.19 +0.02 31 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.17 +0.02 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.13 +0.02 33 0 2 0
TOTAL CALL 158 6,494 -1,762
29SEP26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29SEP26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 434 0
29SEP26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 509 0
29SEP26 5.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 695 0
29SEP26 5.75 P 0.10 0.10 0.08 0.06 -0.10 0 37 0 -296
29SEP26 6.00 P 0.00 0.00 0.00 0.31 -0.10 0 0 0 -575
29SEP26 6.25 P 0.00 0.00 0.00 0.56 -0.10 0 0 0 -200
29SEP26 6.50 P 0.91 0.91 0.91 0.81 -0.10 0 2 0 -108
29SEP26 6.75 P 0.00 0.00 0.00 1.06 -0.10 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.31 -0.13 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.56 -0.10 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.81 -0.10 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.06 -0.13 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.31 -0.10 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.56 -0.13 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.81 -0.13 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.06 -0.13 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.31 -0.10 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.56 -0.13 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.81 -0.10 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.06 -0.10 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 122 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 -0.01 33 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 86 0
29OCT26 5.25 P 0.00 0.00 0.00 0.07 -0.03 30 0 26 0
29OCT26 5.50 P 0.00 0.00 0.00 0.15 -0.06 29 0 437 0
29OCT26 5.75 P 0.00 0.00 0.00 0.29 -0.07 29 0 294 0
29OCT26 6.00 P 0.00 0.00 0.00 0.49 -0.07 32 0 535 0
29OCT26 6.25 P 0.00 0.00 0.00 0.70 -0.10 31 0 90 0
29OCT26 6.50 P 0.00 0.00 0.00 0.94 -0.10 33 0 115 0
29OCT26 6.75 P 0.00 0.00 0.00 1.18 -0.10 0 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 1.43 -0.10 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.68 -0.10 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.93 -0.10 37 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.18 -0.10 43 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.43 -0.10 49 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.68 -0.10 53 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.93 -0.10 58 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 158 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 -0.02 32 0 11 0
27NOV26 4.90 P 0.00 0.00 0.00 0.06 -0.02 33 0 7 0
27NOV26 5.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 37 0
27NOV26 5.25 P 0.00 0.00 0.00 0.14 -0.04 31 0 143 0
27NOV26 5.50 P 0.00 0.00 0.00 0.24 -0.05 31 0 124 0
27NOV26 5.75 P 0.38 0.38 0.38 0.37 -0.06 31 23 278 +16
27NOV26 6.00 P 0.57 0.57 0.57 0.54 -0.09 31 6 19 +4
27NOV26 6.25 P 0.00 0.00 0.00 0.75 -0.08 33 0 67 0
27NOV26 6.50 P 0.00 0.00 0.00 0.97 -0.08 34 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.20 -0.08 34 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.43 -0.10 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.68 -0.10 26 0 12 0
27NOV26 7.50 P 0.00 0.00 0.00 1.94 -0.09 43 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.19 -0.09 47 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.44 -0.09 51 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.69 -0.09 54 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.94 -0.09 58 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 0.00 34 0 47 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 -0.01 33 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 -0.02 32 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 -0.01 32 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 -0.02 32 0 97 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 -0.03 32 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 -0.03 32 0 322 0
30DEC26 5.50 P 0.00 0.00 0.00 0.30 -0.05 31 0 217 0
30DEC26 5.75 P 0.00 0.00 0.00 0.43 -0.06 31 0 52 0
30DEC26 6.00 P 0.00 0.00 0.00 0.59 -0.07 30 0 58 0
30DEC26 6.25 P 0.00 0.00 0.00 0.78 -0.06 31 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 0.99 -0.08 31 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.22 -0.07 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.45 -0.08 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.70 -0.08 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.94 -0.09 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.19 -0.09 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.44 -0.09 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.69 -0.09 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.94 -0.09 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.19 -0.08 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.43 -0.09 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.68 -0.09 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.93 -0.09 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.18 -0.09 53 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.04 -0.01 32 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 -0.01 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.07 -0.01 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 -0.01 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 -0.02 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 -0.02 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.17 -0.02 32 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.19 -0.03 32 0 59 0
30MAR27 5.00 P 0.00 0.00 0.00 0.23 -0.03 32 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.32 -0.03 32 0 81 0
30MAR27 5.50 P 0.00 0.00 0.00 0.43 -0.04 31 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.56 -0.05 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.71 -0.05 31 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.88 -0.05 31 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.07 -0.06 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.27 -0.06 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.49 -0.06 31 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.71 -0.07 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.94 -0.09 29 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.20 -0.08 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.44 -0.09 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.69 -0.09 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.94 -0.09 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.19 -0.09 41 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.05 -0.01 33 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.08 -0.02 32 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.10 -0.02 32 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.16 -0.03 32 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.19 -0.02 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.21 -0.04 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.25 -0.03 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.28 -0.03 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.32 -0.03 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.42 -0.03 32 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.53 -0.04 32 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.66 -0.05 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.81 -0.06 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.97 -0.05 31 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.15 -0.05 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.34 -0.06 31 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.55 -0.05 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.76 -0.06 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.98 -0.06 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.20 -0.08 30 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.44 -0.09 30 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.69 -0.09 32 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.94 -0.09 34 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.19 -0.02 32 0 13 0
29SEP27 4.50 P 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.28 -0.03 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.32 -0.02 33 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.35 -0.03 32 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.39 -0.04 32 0 2 0
29SEP27 5.25 P 0.00 0.00 0.00 0.50 -0.04 33 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.63 -0.04 33 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.77 -0.05 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.92 -0.05 33 0 13 0
29SEP27 6.25 P 0.00 0.00 0.00 1.08 -0.06 33 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.27 -0.04 34 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.45 -0.05 34 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.64 -0.06 33 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.84 -0.06 33 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.05 -0.06 33 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.26 -0.06 33 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.49 -0.06 33 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.71 -0.07 32 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.95 -0.08 33 0 0 0
TOTAL PUT 68 6,367 -1,159
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 154.600
29SEP26 75.00 C 0.00 0.00 0.00 79.60 +1.13 0 0 0 -211
29SEP26 77.50 C 0.00 0.00 0.00 77.10 +1.13 0 0 0 -334
29SEP26 80.00 C 0.00 0.00 0.00 74.60 +1.13 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 72.10 +1.13 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 69.60 +1.13 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 67.10 +1.13 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.60 +1.13 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.10 +1.13 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.60 +1.13 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.10 +1.13 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.60 +1.13 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.10 +1.39 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.60 +1.02 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.10 +1.39 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.60 +1.13 0 0 0 -625
29SEP26 112.50 C 0.00 0.00 0.00 42.10 +1.39 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.60 +1.12 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.10 +1.39 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.60 +1.12 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.10 +1.12 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.60 +1.12 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.10 +1.12 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.60 +1.12 0 0 0 -5
29SEP26 132.50 C 0.00 0.00 0.00 22.10 +1.15 0 0 0 -20
29SEP26 135.00 C 0.00 0.00 0.00 19.60 +1.12 0 0 0 -228
29SEP26 137.50 C 0.00 0.00 0.00 17.10 +1.12 0 0 0 -268
29SEP26 140.00 C 0.00 0.00 0.00 14.60 +1.12 0 0 0 -280
29SEP26 142.50 C 0.00 0.00 0.00 12.10 +1.07 0 0 0 -322
29SEP26 145.00 C 0.00 0.00 0.00 9.60 +1.14 0 0 0 -769
29SEP26 147.50 C 6.20 6.90 6.20 7.10 +1.22 0 6 0 -1,451
29SEP26 150.00 C 4.10 4.10 3.50 4.60 +1.27 0 15 0 -3,713
29SEP26 152.50 C 0.40 1.65 0.40 2.10 +1.00 0 1,325 1 -6,073
29SEP26 155.00 C 0.15 0.15 0.03 0.00 -0.16 0 402 5,861 -180
29SEP26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 23,524 0
29SEP26 160.00 C 0.04 0.04 0.04 0.00 -0.01 0 2 8,527 -2
29SEP26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 47,518 0
29SEP26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,139 0
29SEP26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,185 0
29SEP26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,246 0
29SEP26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,765 0
29SEP26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,147 0
29SEP26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,846 0
29SEP26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,224 0
29SEP26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 2 1,355 0
29SEP26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,545 0
29SEP26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 842 0
29SEP26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,617 0
29SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 506 0
29SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,060 0
29SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 672 0
29SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,183 0
29SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 761 0
29SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 657 0
29SEP26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 327 0
29SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,602 0
29SEP26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
29SEP26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 443 0
29SEP26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 777 0
29SEP26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 413 0
02OCT26 130.00 C 0.00 0.00 0.00 24.63 +1.15 0 0 0 0
02OCT26 131.00 C 0.00 0.00 0.00 23.63 +1.39 0 0 0 0
02OCT26 132.00 C 0.00 0.00 0.00 22.63 +1.39 0 0 0 0
02OCT26 133.00 C 0.00 0.00 0.00 22.16 +1.92 116 0 0 0
02OCT26 134.00 C 0.00 0.00 0.00 20.63 +1.39 0 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 19.63 +1.15 0 0 0 0
02OCT26 136.00 C 0.00 0.00 0.00 18.63 +1.38 0 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 17.63 +1.38 0 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 16.63 +1.38 0 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 15.63 +1.38 0 0 0 0
02OCT26 140.00 C 0.00 0.00 0.00 14.61 +1.13 0 0 0 0
02OCT26 141.00 C 0.00 0.00 0.00 13.97 +1.72 71 0 0 0
02OCT26 142.00 C 0.00 0.00 0.00 12.64 +1.39 34 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 11.64 +1.39 31 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 10.64 +1.39 29 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 9.64 +1.18 26 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 8.63 +1.37 0 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 7.64 +1.37 21 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 6.64 +1.34 18 0 0 -108
02OCT26 149.00 C 0.00 0.00 0.00 5.64 +1.28 15 0 148 0
02OCT26 150.00 C 0.00 0.00 0.00 4.66 +1.09 17 0 401 0
02OCT26 152.50 C 1.56 2.20 1.56 2.31 +0.69 15 114 924 -15
02OCT26 155.00 C 0.58 0.84 0.48 0.77 +0.21 16 573 348 -104
02OCT26 157.50 C 0.00 0.00 0.00 0.15 +0.02 17 2 877 0
02OCT26 160.00 C 0.00 0.00 0.00 0.02 0.00 18 0 272 0
02OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 23 2 3 +2
02OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
02OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
02OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 23.71 +1.39 31 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 22.71 +1.39 28 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 22.16 +1.84 61 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 20.71 +1.39 0 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 19.71 +1.23 0 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 18.71 +1.39 0 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 17.71 +1.38 0 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 16.71 +1.38 0 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 15.72 +1.39 23 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 14.72 +1.24 21 0 0 0
09OCT26 141.00 C 0.00 0.00 0.00 13.97 +1.63 36 0 0 0
09OCT26 142.00 C 0.00 0.00 0.00 12.72 +1.37 18 0 0 0
09OCT26 143.00 C 0.00 0.00 0.00 11.73 +1.36 19 0 0 0
09OCT26 144.00 C 0.00 0.00 0.00 10.73 +1.32 17 0 0 0
09OCT26 145.00 C 0.00 0.00 0.00 9.75 +1.29 18 0 0 0
09OCT26 146.00 C 0.00 0.00 0.00 8.77 +1.25 18 0 0 0
09OCT26 147.00 C 0.00 0.00 0.00 7.81 +1.09 18 0 0 0
09OCT26 148.00 C 0.00 0.00 0.00 6.87 +1.21 18 0 0 0
09OCT26 149.00 C 0.00 0.00 0.00 5.79 +0.72 13 0 0 0
09OCT26 150.00 C 5.00 5.00 5.00 4.95 +0.85 15 2 2 +2
09OCT26 152.50 C 2.50 2.87 2.39 3.09 +0.59 17 65 915 +50
09OCT26 155.00 C 1.54 1.69 1.25 1.70 +0.33 17 817 939 +771
09OCT26 157.50 C 0.65 0.82 0.62 0.80 +0.13 18 103 225 +57
09OCT26 160.00 C 0.35 0.35 0.30 0.32 +0.02 18 102 657 +87
09OCT26 162.50 C 0.00 0.00 0.00 0.12 0.00 18 0 75 0
09OCT26 165.00 C 0.10 0.10 0.10 0.04 0.00 19 90 450 +90
09OCT26 167.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 75.00 C 77.74 79.10 77.18 79.79 -0.14 78 255 266 +255
29OCT26 77.50 C 75.24 76.60 74.68 77.29 -0.13 0 259 259 +259
29OCT26 80.00 C 0.00 0.00 0.00 74.80 +1.33 67 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 72.30 +1.33 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 69.81 +0.46 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 67.32 +1.35 61 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 64.82 +1.35 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 62.33 +1.36 50 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 59.84 +1.37 54 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 57.34 +1.37 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 54.60 +1.13 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 52.11 +1.15 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 49.86 +1.28 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 47.37 +1.39 40 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 44.87 +1.39 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 42.38 +1.67 32 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 39.89 +1.40 34 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 37.39 +1.39 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 34.90 +1.42 28 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 32.12 +1.11 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 29.91 +1.39 19 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 27.42 +1.38 22 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 24.93 +1.38 22 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 22.45 +1.36 22 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 19.98 +1.33 21 0 16 0
29OCT26 137.50 C 0.00 0.00 0.00 17.54 +1.28 21 0 15 0
29OCT26 140.00 C 14.29 14.74 13.75 15.16 +1.58 22 40 438 +25
29OCT26 142.50 C 12.00 12.00 11.65 12.85 +1.13 21 15 246 0
29OCT26 145.00 C 9.81 9.81 9.32 10.35 +0.96 18 65 6,744 +65
29OCT26 147.50 C 7.69 7.69 7.69 8.38 +0.71 19 15 399 0
29OCT26 150.00 C 6.00 6.28 5.68 6.62 +0.68 20 57 1,394 +18
29OCT26 152.50 C 4.45 4.45 4.23 5.07 +0.52 21 11 1,606 +1
29OCT26 155.00 C 3.18 3.52 3.10 3.77 +0.38 21 550 2,677 +392
29OCT26 157.50 C 2.30 2.52 2.19 2.71 +0.26 21 559 2,567 +372
29OCT26 160.00 C 1.65 1.73 1.54 1.89 +0.17 21 128 3,408 +75
29OCT26 162.50 C 1.17 1.26 1.06 1.27 +0.10 21 27 2,417 0
29OCT26 165.00 C 0.81 0.86 0.80 0.83 +0.01 21 97 3,177 +12
29OCT26 167.50 C 0.60 0.66 0.58 0.55 +0.02 22 45 2,317 +38
29OCT26 170.00 C 0.45 0.50 0.44 0.33 0.00 22 576 1,917 +141
29OCT26 172.50 C 0.20 0.20 0.20 0.20 0.00 22 1 2,061 0
29OCT26 175.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 1,280 0
29OCT26 177.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 2,096 0
29OCT26 180.00 C 0.00 0.00 0.00 0.04 0.00 22 0 2,363 0
29OCT26 182.50 C 0.28 0.28 0.28 0.02 0.00 22 1 246 -1
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 22 0 327 0
29OCT26 187.50 C 0.09 0.09 0.09 0.01 0.00 24 20 68 -20
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 25 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 26 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 28 0 188 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,078 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 33 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 36 0 215 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 41 0 128 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 43 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 79.97 +0.04 56 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 77.48 +0.06 51 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 74.99 +1.39 44 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 72.50 +1.39 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 70.01 +0.66 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 67.53 +1.40 44 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 65.04 +1.39 40 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 62.55 +1.39 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 60.06 +1.39 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 57.57 +1.39 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 55.09 +1.39 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 52.60 +1.39 29 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 50.11 +1.39 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 47.63 +1.39 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 45.14 +1.39 27 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 42.66 +1.39 28 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 40.18 +1.38 28 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 37.70 +1.36 27 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 35.24 +1.35 27 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 32.79 +1.33 27 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 30.36 +1.29 27 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 27.96 +1.25 27 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 25.60 +1.20 27 0 114 0
27NOV26 132.50 C 0.00 0.00 0.00 23.29 +1.14 27 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 21.05 +1.07 27 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 18.89 +0.99 27 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 16.82 +0.90 27 0 118 0
27NOV26 142.50 C 0.00 0.00 0.00 14.86 +0.81 27 0 105 0
27NOV26 145.00 C 0.00 0.00 0.00 13.03 +0.72 27 0 167 0
27NOV26 147.50 C 9.76 9.76 9.76 10.98 +0.60 26 16 365 -15
27NOV26 150.00 C 8.25 8.74 8.24 9.46 +0.51 26 108 720 +91
27NOV26 152.50 C 7.33 7.40 7.04 8.07 +0.42 26 125 1,977 +92
27NOV26 155.00 C 6.25 6.35 5.88 6.83 +0.34 26 247 1,940 +131
27NOV26 157.50 C 5.23 5.29 4.88 5.73 +0.27 27 187 1,788 +49
27NOV26 160.00 C 4.20 4.20 4.20 4.76 +0.20 27 2 6,802 0
27NOV26 162.50 C 3.58 3.58 3.50 3.92 +0.15 27 8 385 0
27NOV26 165.00 C 2.80 3.00 2.80 3.19 +0.09 27 10 701 +7
27NOV26 167.50 C 2.35 2.37 2.35 2.58 +0.06 27 2 571 +2
27NOV26 170.00 C 1.86 2.06 1.86 2.07 +0.01 27 143 781 +41
27NOV26 172.50 C 0.00 0.00 0.00 1.64 -0.07 27 0 1,462 0
27NOV26 175.00 C 1.38 1.38 1.38 1.35 -0.03 27 6 364 0
27NOV26 177.50 C 0.00 0.00 0.00 1.07 -0.02 27 0 371 0
27NOV26 180.00 C 0.98 0.98 0.98 0.83 -0.02 27 6 364 0
27NOV26 182.50 C 0.00 0.00 0.00 0.64 -0.02 27 0 263 0
27NOV26 185.00 C 0.00 0.00 0.00 0.49 -0.02 27 0 120 0
27NOV26 187.50 C 0.00 0.00 0.00 0.37 -0.02 27 0 694 0
27NOV26 190.00 C 0.00 0.00 0.00 0.28 -0.02 27 0 333 0
27NOV26 192.50 C 0.00 0.00 0.00 0.21 -0.02 27 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 180 0
27NOV26 200.00 C 0.32 0.34 0.32 0.08 -0.02 27 275 398 +274
27NOV26 205.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.03 0.00 28 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.02 0.00 29 0 151 0
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 32 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 37 0 329 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 38 0 55 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 45 0 219 0
30DEC26 75.00 C 0.00 0.00 0.00 80.17 +0.24 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 77.69 +0.27 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 75.21 +1.40 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 72.73 +1.62 39 0 3,459 0
30DEC26 85.00 C 0.00 0.00 0.00 70.24 +0.89 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 67.76 +1.39 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 65.28 +1.39 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 62.80 +1.39 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 60.32 +1.65 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 57.84 +1.38 25 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 55.37 +1.39 30 0 126 0
30DEC26 102.50 C 0.00 0.00 0.00 52.89 +1.38 29 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 50.42 +1.37 29 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 47.95 +1.36 29 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 45.50 +1.35 29 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 43.05 +1.33 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 40.62 +1.82 29 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 38.21 +1.28 29 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 35.83 +1.25 29 0 32 0
30DEC26 122.50 C 0.00 0.00 0.00 32.79 +1.33 0 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 30.36 +0.35 0 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 28.92 +1.11 29 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.73 +1.06 29 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 24.59 +0.99 29 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 22.54 +0.93 29 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 20.56 +0.85 29 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 18.12 +0.22 27 0 881 0
30DEC26 142.50 C 0.00 0.00 0.00 16.89 +0.70 29 0 240 0
30DEC26 145.00 C 0.00 0.00 0.00 14.75 +0.60 27 0 2,014 0
30DEC26 147.50 C 12.22 12.22 12.22 13.22 +0.53 28 15 436 0
30DEC26 150.00 C 0.00 0.00 0.00 11.79 +0.46 28 0 2,046 0
30DEC26 152.50 C 0.00 0.00 0.00 10.47 +0.40 28 0 1,652 0
30DEC26 155.00 C 7.88 8.62 7.88 9.26 +0.34 28 251 2,683 +14
30DEC26 157.50 C 7.39 7.58 7.39 8.14 +0.28 28 65 1,294 -57
30DEC26 160.00 C 6.54 6.60 6.54 7.13 +0.23 28 18 2,108 -15
30DEC26 162.50 C 5.57 5.57 5.57 6.22 +0.18 29 1 767 0
30DEC26 165.00 C 5.20 5.20 5.00 5.40 +0.14 29 9 1,539 +6
30DEC26 167.50 C 0.00 0.00 0.00 4.66 +0.10 29 0 1,085 0
30DEC26 170.00 C 3.81 3.81 3.81 4.01 +0.07 29 17 3,899 -13
30DEC26 172.50 C 3.33 3.33 3.33 3.44 +0.01 29 60 1,013 -60
30DEC26 175.00 C 2.90 2.90 2.90 2.96 -0.04 29 92 1,221 +2
30DEC26 177.50 C 2.53 2.53 2.53 2.53 -0.06 29 75 961 0
30DEC26 180.00 C 2.18 2.30 2.18 2.24 -0.01 29 30 2,837 +30
30DEC26 182.50 C 0.00 0.00 0.00 1.83 -0.02 29 0 2,509 0
30DEC26 185.00 C 1.70 1.70 1.70 1.54 -0.06 29 1 893 0
30DEC26 187.50 C 0.00 0.00 0.00 1.29 -0.07 29 0 287 0
30DEC26 190.00 C 1.24 1.24 1.24 1.11 0.00 29 2 1,833 -2
30DEC26 192.50 C 0.00 0.00 0.00 0.89 -0.04 29 0 326 0
30DEC26 195.00 C 0.00 0.00 0.00 0.74 -0.03 29 0 868 0
30DEC26 197.50 C 0.00 0.00 0.00 0.61 -0.03 29 0 294 0
30DEC26 200.00 C 0.00 0.00 0.00 0.50 -0.03 29 0 1,229 0
30DEC26 205.00 C 0.00 0.00 0.00 0.34 -0.02 29 0 462 0
30DEC26 210.00 C 0.00 0.00 0.00 0.22 -0.03 29 0 549 0
30DEC26 215.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 596 0
30DEC26 220.00 C 0.40 0.40 0.40 0.10 -0.01 29 1 3,791 0
30DEC26 225.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 459 0
30DEC26 240.00 C 0.27 0.30 0.27 0.02 0.00 30 1,080 2,353 +734
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,414 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 30 0 741 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 32 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 33 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 34 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 35 0 251 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 36 0 203 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 37 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 38 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 39 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 43 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,426 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 46 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 48 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 50 0 766 0
30MAR27 75.00 C 0.00 0.00 0.00 80.73 +0.80 34 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 78.28 +0.86 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 75.82 +1.38 34 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 73.38 +1.38 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 70.94 +1.59 35 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 68.50 +2.13 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 66.08 +2.19 35 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 63.66 +1.34 35 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 61.27 +2.60 35 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 58.89 +2.43 35 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 55.37 +1.39 0 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 52.89 +1.38 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 50.42 +1.31 0 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 48.12 +1.19 0 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 45.94 +1.15 0 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 43.81 +1.13 18 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 41.71 +1.09 25 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 39.66 +1.06 27 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 37.65 +1.02 29 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 35.70 +0.98 30 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 33.80 +0.94 31 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 31.95 +0.90 31 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 30.17 -0.05 32 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 29.39 +0.85 35 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 27.50 +0.62 35 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 25.86 +0.62 35 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 23.63 +0.01 33 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 22.16 -0.01 33 0 184 0
30MAR27 145.00 C 0.00 0.00 0.00 20.75 -0.01 33 0 639 0
30MAR27 147.50 C 0.00 0.00 0.00 19.41 +0.10 33 0 1,400 0
30MAR27 150.00 C 0.00 0.00 0.00 18.13 +0.51 34 0 2,365 0
30MAR27 152.50 C 15.86 15.86 15.86 16.91 +0.47 34 15 658 0
30MAR27 155.00 C 14.61 15.10 14.61 15.76 +0.43 34 51 1,101 +36
30MAR27 157.50 C 13.71 13.81 13.56 14.67 +0.40 34 45 1,398 0
30MAR27 160.00 C 12.84 12.84 12.84 13.63 +0.36 34 15 2,019 +15
30MAR27 162.50 C 0.00 0.00 0.00 12.66 +0.33 34 0 588 0
30MAR27 165.00 C 11.00 11.00 11.00 11.74 +0.29 34 1 615 +1
30MAR27 167.50 C 9.79 9.79 9.79 10.88 +0.27 34 15 553 +15
30MAR27 170.00 C 9.25 9.25 9.25 10.07 +0.24 34 3 666 +3
30MAR27 172.50 C 0.00 0.00 0.00 9.31 +0.21 34 0 713 0
30MAR27 175.00 C 0.00 0.00 0.00 8.60 +0.19 34 0 635 0
30MAR27 177.50 C 7.09 7.09 7.09 7.94 +0.17 34 15 449 0
30MAR27 180.00 C 7.00 7.20 6.90 7.32 +0.15 34 6 589 -3
30MAR27 182.50 C 0.00 0.00 0.00 6.74 +0.13 34 0 1,183 0
30MAR27 185.00 C 6.04 6.04 6.04 6.20 +0.11 34 4 1,436 0
30MAR27 187.50 C 0.00 0.00 0.00 5.70 +0.09 34 0 234 0
30MAR27 190.00 C 5.12 5.15 5.12 5.24 +0.08 34 2 780 +1
30MAR27 192.50 C 0.00 0.00 0.00 4.83 +0.07 34 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 4.41 -0.01 34 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 4.22 +0.13 35 0 58 0
30MAR27 200.00 C 3.88 3.88 3.88 3.93 +0.13 35 2 489 0
30MAR27 205.00 C 0.00 0.00 0.00 3.30 +0.03 35 0 169 0
30MAR27 210.00 C 0.00 0.00 0.00 2.67 +0.01 35 0 258 0
30MAR27 215.00 C 0.00 0.00 0.00 2.23 0.00 35 0 281 0
30MAR27 220.00 C 0.00 0.00 0.00 1.85 -0.01 35 0 1,363 0
30MAR27 225.00 C 1.91 1.95 1.91 1.54 -0.05 35 93 674 0
30MAR27 230.00 C 0.00 0.00 0.00 1.27 -0.02 35 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 1.05 -0.02 35 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 0.87 -0.02 35 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 0.71 -0.02 35 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 0.59 -0.02 35 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 0.48 -0.02 35 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 0.40 -0.01 35 0 27 0
30MAR27 265.00 C 0.00 0.00 0.00 0.32 -0.02 35 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.27 -0.01 35 0 1,111 0
30MAR27 275.00 C 0.00 0.00 0.00 0.22 -0.01 35 0 475 0
29JUN27 75.00 C 0.00 0.00 0.00 81.06 +1.13 37 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 78.64 +1.22 37 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 76.22 +1.35 37 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 73.82 +1.34 37 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 71.43 +1.32 37 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 68.50 +2.13 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 66.08 +2.19 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 63.66 +1.34 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 61.27 +2.16 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 58.89 +1.96 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 56.11 +1.39 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 53.95 +1.36 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 51.82 +1.29 26 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 49.57 +1.10 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 47.68 +1.17 30 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 45.63 +1.06 31 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 43.66 +1.02 32 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 41.75 +0.92 32 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 39.90 +0.86 33 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 38.11 +0.85 33 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 36.33 +0.74 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 34.70 +0.72 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 33.08 +0.72 35 0 10 0
29JUN27 132.50 C 0.00 0.00 0.00 31.46 +0.65 35 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 29.97 +0.59 35 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 28.53 +0.59 35 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 27.09 +0.57 35 0 54 0
29JUN27 142.50 C 0.00 0.00 0.00 26.58 +0.59 37 0 100 0
29JUN27 145.00 C 23.51 24.22 23.51 24.44 +0.44 36 57 359 +57
29JUN27 147.50 C 0.00 0.00 0.00 23.20 +0.44 36 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 21.96 +0.41 36 0 270 0
29JUN27 152.50 C 0.00 0.00 0.00 20.79 +0.32 36 0 179 0
29JUN27 155.00 C 0.00 0.00 0.00 19.74 +0.31 36 0 283 0
29JUN27 157.50 C 0.00 0.00 0.00 18.69 +0.30 36 0 90 0
29JUN27 160.00 C 0.00 0.00 0.00 17.66 +0.29 36 0 99 0
29JUN27 162.50 C 0.00 0.00 0.00 16.66 +0.20 36 0 156 0
29JUN27 165.00 C 0.00 0.00 0.00 15.80 +0.19 36 0 197 0
29JUN27 167.50 C 0.00 0.00 0.00 14.94 +0.18 36 0 283 0
29JUN27 170.00 C 0.00 0.00 0.00 14.10 +0.17 36 0 334 0
29JUN27 172.50 C 0.00 0.00 0.00 13.26 -0.27 36 0 307 0
29JUN27 175.00 C 0.00 0.00 0.00 12.55 -0.28 36 0 90 0
29JUN27 177.50 C 0.00 0.00 0.00 12.31 +0.04 37 0 308 0
29JUN27 180.00 C 0.00 0.00 0.00 11.87 +0.36 38 0 269 0
29JUN27 182.50 C 0.00 0.00 0.00 11.17 +0.40 38 0 228 0
29JUN27 185.00 C 0.00 0.00 0.00 10.48 +0.28 38 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 9.92 +0.26 38 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 9.36 +0.21 38 0 20 0
29JUN27 192.50 C 0.00 0.00 0.00 8.82 +0.15 38 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 8.27 +0.05 38 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 7.74 -0.03 38 0 105 0
29JUN27 200.00 C 0.00 0.00 0.00 7.21 +0.11 37 0 118 0
29JUN27 205.00 C 0.00 0.00 0.00 6.50 +0.05 38 0 324 0
29JUN27 210.00 C 0.00 0.00 0.00 5.68 -0.05 38 0 511 0
29JUN27 215.00 C 0.00 0.00 0.00 5.06 -0.06 38 0 40 0
29JUN27 220.00 C 0.00 0.00 0.00 4.47 -0.07 38 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 3.89 -0.07 38 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 3.47 -0.07 38 0 272 0
29JUN27 235.00 C 0.00 0.00 0.00 3.05 -0.08 38 0 315 0
29JUN27 240.00 C 0.00 0.00 0.00 2.64 -0.08 37 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 2.36 -0.08 38 0 89 0
29JUN27 250.00 C 0.00 0.00 0.00 2.08 -0.08 37 0 7 0
29JUN27 255.00 C 0.00 0.00 0.00 1.80 -0.08 37 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 1.60 -0.06 38 0 105 0
29JUN27 265.00 C 0.00 0.00 0.00 1.41 -0.07 37 0 99 0
29JUN27 270.00 C 1.87 1.88 1.87 1.23 -0.07 37 66 427 0
29JUN27 275.00 C 0.00 0.00 0.00 1.04 -0.05 37 0 37 0
29SEP27 75.00 C 0.00 0.00 0.00 81.20 +1.27 39 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 78.82 +1.40 39 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 76.46 +1.59 39 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 74.13 +1.65 39 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 71.43 +1.32 34 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 68.50 +2.10 0 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 66.08 +1.83 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 63.66 +1.34 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 61.27 +1.28 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 59.27 +1.36 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 56.95 +1.08 28 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 54.92 +1.04 30 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 53.04 +1.10 32 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 51.11 +1.09 33 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 49.20 +1.08 34 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 47.35 +1.01 34 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 45.63 +1.02 35 0 7 0
29SEP27 117.50 C 0.00 0.00 0.00 43.88 +1.01 35 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 42.15 +0.92 35 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 40.58 +0.91 36 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 39.02 +0.90 36 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 37.46 +0.90 36 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 35.93 +0.80 36 0 7 0
29SEP27 132.50 C 0.00 0.00 0.00 34.56 +0.80 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 33.18 +0.79 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 31.82 +0.78 37 0 13 0
29SEP27 140.00 C 0.00 0.00 0.00 30.46 +0.70 37 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 29.26 +0.68 37 0 90 0
29SEP27 145.00 C 0.00 0.00 0.00 28.08 +0.67 37 0 170 0
29SEP27 147.50 C 0.00 0.00 0.00 26.91 +0.66 37 0 120 0
29SEP27 150.00 C 0.00 0.00 0.00 25.75 +0.66 37 0 229 0
29SEP27 152.50 C 0.00 0.00 0.00 24.63 +0.56 38 0 141 0
29SEP27 155.00 C 0.00 0.00 0.00 23.64 +0.55 38 0 157 0
29SEP27 157.50 C 0.00 0.00 0.00 22.67 +0.55 38 0 185 0
29SEP27 160.00 C 0.00 0.00 0.00 21.69 +0.55 38 0 213 0
29SEP27 162.50 C 0.00 0.00 0.00 20.71 +0.54 38 0 270 0
29SEP27 165.00 C 0.00 0.00 0.00 19.79 +0.45 38 0 120 0
29SEP27 167.50 C 0.00 0.00 0.00 18.99 +0.44 38 0 120 0
29SEP27 170.00 C 0.00 0.00 0.00 18.19 +0.43 38 0 225 0
29SEP27 172.50 C 0.00 0.00 0.00 17.40 +0.44 38 0 90 0
29SEP27 175.00 C 0.00 0.00 0.00 16.60 +0.43 38 0 145 0
29SEP27 177.50 C 0.00 0.00 0.00 15.80 +0.35 38 0 244 0
29SEP27 180.00 C 0.00 0.00 0.00 15.16 +0.34 38 0 34 0
29SEP27 182.50 C 0.00 0.00 0.00 14.53 +0.34 38 0 37 0
29SEP27 185.00 C 0.00 0.00 0.00 13.90 +0.34 38 0 32 0
29SEP27 187.50 C 0.00 0.00 0.00 13.27 +0.34 38 0 60 0
29SEP27 190.00 C 0.00 0.00 0.00 12.63 +0.33 38 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 12.02 +0.25 38 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 12.01 +0.38 39 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 11.73 +0.60 39 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 11.21 +0.58 39 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 9.59 +0.24 38 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 9.05 +0.06 39 0 20 0
29SEP27 215.00 C 0.00 0.00 0.00 8.29 +0.30 39 0 58 0
29SEP27 220.00 C 0.00 0.00 0.00 7.72 +0.60 39 0 3 0
29SEP27 225.00 C 0.00 0.00 0.00 6.95 +0.33 39 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 6.39 +0.38 39 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 5.84 +0.28 39 0 1 0
29SEP27 240.00 C 0.00 0.00 0.00 5.28 +0.12 39 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 4.78 +0.08 39 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 4.26 -0.05 39 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 3.89 -0.04 39 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 3.51 -0.03 39 0 0 0
29SEP27 265.00 C 3.60 3.62 3.60 3.27 +0.05 39 5 51 +5
TOTAL CALL 9,590 305,549 -10,576
29SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 351 0
29SEP26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,804 0
29SEP26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,182 0
29SEP26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 408 0
29SEP26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 489 0
29SEP26 120.00 P 0.03 0.03 0.03 0.00 -0.01 0 5 486 0
29SEP26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 258 0
29SEP26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 333 0
29SEP26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 504 0
29SEP26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 987 0
29SEP26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 608 0
29SEP26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,242 0
29SEP26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,076 0
29SEP26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,848 0
29SEP26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,161 0
29SEP26 145.00 P 0.01 0.01 0.01 0.00 -0.01 0 20 4,810 0
29SEP26 147.50 P 0.01 0.01 0.01 0.00 -0.01 0 113 3,865 -3
29SEP26 150.00 P 0.05 0.07 0.01 0.00 -0.03 0 220 24,370 -140
29SEP26 152.50 P 0.40 0.40 0.02 0.00 -0.40 0 1,682 30,702 -171
29SEP26 155.00 P 2.20 2.25 0.20 0.40 -1.54 0 3,730 56 -53,935
29SEP26 157.50 P 4.16 4.23 2.90 2.90 -1.40 0 243 0 -2,635
29SEP26 160.00 P 6.95 7.48 5.36 5.40 -1.40 0 2,219 0 -7,653
29SEP26 162.50 P 8.63 8.70 7.90 7.90 -1.40 0 13 0 -1,918
29SEP26 165.00 P 13.00 13.00 10.90 10.40 -1.40 0 17 0 -611
29SEP26 167.50 P 14.10 14.10 13.30 12.90 -1.40 0 3 0 -765
29SEP26 170.00 P 16.78 16.78 15.30 15.40 -1.40 0 634 0 -2,121
29SEP26 172.50 P 18.65 18.65 18.65 17.90 -1.40 0 1 0 -895
29SEP26 175.00 P 0.00 0.00 0.00 20.40 -1.40 0 0 0 -1,019
29SEP26 177.50 P 23.80 23.80 23.30 22.90 -1.40 0 33 0 -1,117
29SEP26 180.00 P 26.87 26.87 25.80 25.40 -1.40 0 35 0 -4,836
29SEP26 182.50 P 28.30 28.48 28.30 27.90 -1.40 0 5 0 -465
29SEP26 185.00 P 31.80 31.80 31.80 30.40 -1.40 0 1 0 -949
29SEP26 187.50 P 0.00 0.00 0.00 32.90 -1.40 0 0 0 -499
29SEP26 190.00 P 0.00 0.00 0.00 35.40 -1.74 0 0 0 -610
29SEP26 192.50 P 38.00 38.00 38.00 37.90 -1.40 0 1 0 -122
29SEP26 195.00 P 0.00 0.00 0.00 40.40 -1.75 0 0 0 -425
29SEP26 197.50 P 0.00 0.00 0.00 42.90 -1.40 0 0 0 -277
29SEP26 200.00 P 46.00 46.24 45.80 45.40 -1.64 0 762 0 -1,206
29SEP26 205.00 P 51.80 51.80 50.30 50.40 -1.40 0 10 0 -983
29SEP26 210.00 P 0.00 0.00 0.00 55.40 -1.40 0 0 0 -271
29SEP26 215.00 P 62.50 62.50 60.95 60.40 -1.40 0 7 0 -528
29SEP26 220.00 P 66.80 66.80 66.80 65.40 -1.40 0 2 0 -209
29SEP26 225.00 P 71.00 71.00 70.74 70.40 -1.40 0 4 0 -330
29SEP26 230.00 P 75.80 75.80 75.80 75.40 -1.40 0 2 0 -809
29SEP26 235.00 P 0.00 0.00 0.00 80.40 -1.40 0 0 0 -89
29SEP26 240.00 P 86.00 86.00 86.00 85.40 -1.40 0 2 0 -34
29SEP26 245.00 P 0.00 0.00 0.00 90.40 -1.40 0 0 0 -814
29SEP26 250.00 P 0.00 0.00 0.00 95.40 -1.40 0 0 0 -98
29SEP26 255.00 P 0.00 0.00 0.00 100.40 -1.40 0 0 0 -11
29SEP26 260.00 P 0.00 0.00 0.00 105.40 -1.40 0 0 0 -39
29SEP26 265.00 P 0.00 0.00 0.00 110.40 -1.40 0 0 0 -7
29SEP26 270.00 P 0.00 0.00 0.00 115.40 -1.40 0 0 0 0
29SEP26 275.00 P 121.00 121.00 121.00 120.40 -1.40 0 1 0 -7
29SEP26 280.00 P 127.11 127.11 126.00 125.40 -1.40 0 2 0 -13
29SEP26 285.00 P 0.00 0.00 0.00 130.40 -1.40 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 135.40 -1.40 0 0 0 -1
29SEP26 295.00 P 0.00 0.00 0.00 140.40 -1.40 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 145.40 -1.40 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 155.40 -1.40 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 165.40 -1.40 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 175.40 -1.40 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 185.40 -1.72 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 195.40 -1.40 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 205.40 -1.40 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 215.40 -1.40 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 225.40 -1.40 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 235.40 -1.40 0 0 0 -60
29SEP26 400.00 P 0.00 0.00 0.00 245.40 -1.40 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 255.40 -1.40 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 265.40 -1.40 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 275.40 -1.40 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 285.40 -1.40 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 295.40 -1.40 0 0 0 -239
02OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 62 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 57 0 0 0
02OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 141.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 142.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
02OCT26 143.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
02OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
02OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
02OCT26 146.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
02OCT26 147.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 56 0
02OCT26 148.00 P 0.00 0.00 0.00 0.01 -0.04 20 0 145 0
02OCT26 149.00 P 0.00 0.00 0.00 0.01 -0.10 18 0 278 0
02OCT26 150.00 P 0.19 0.20 0.10 0.03 -0.20 18 679 989 -414
02OCT26 152.50 P 1.35 1.35 0.27 0.25 -0.61 17 701 1,009 -99
02OCT26 155.00 P 2.80 2.80 1.15 1.19 -1.09 17 628 734 -6
02OCT26 157.50 P 3.80 4.25 3.80 3.10 -1.40 20 47 33 -12
02OCT26 160.00 P 0.00 0.00 0.00 5.56 -1.24 28 0 104 0
02OCT26 162.50 P 0.00 0.00 0.00 8.14 -1.16 41 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 10.45 -1.35 38 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 13.29 -1.01 66 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 15.86 -0.94 78 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 18.08 -1.22 72 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 20.86 -0.94 95 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 23.20 -1.10 95 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 25.45 -1.35 79 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 27.90 -1.84 0 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 30.40 -1.83 0 0 1 0
02OCT26 187.50 P 0.00 0.00 0.00 33.35 -1.39 133 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 35.70 -1.53 130 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 38.24 -1.48 139 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 40.85 -1.36 153 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 43.07 -1.64 137 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 45.57 -1.66 143 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 48.07 -1.64 149 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 50.69 -1.53 166 0 0 0
09OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
09OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
09OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
09OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
09OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
09OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 26 0 13 0
09OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
09OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
09OCT26 141.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
09OCT26 142.00 P 0.10 0.10 0.10 0.01 -0.02 20 82 82 +82
09OCT26 143.00 P 0.12 0.12 0.12 0.01 -0.04 19 12 12 +12
09OCT26 144.00 P 0.00 0.00 0.00 0.02 -0.06 19 0 0 0
09OCT26 145.00 P 0.00 0.00 0.00 0.03 -0.09 18 0 0 0
09OCT26 146.00 P 0.00 0.00 0.00 0.06 -0.13 19 0 0 0
09OCT26 147.00 P 0.00 0.00 0.00 0.09 -0.21 18 0 0 0
09OCT26 148.00 P 0.40 0.40 0.40 0.15 -0.29 18 5 21 +5
09OCT26 149.00 P 0.55 0.55 0.55 0.25 -0.38 18 6 45 +6
09OCT26 150.00 P 0.70 0.77 0.64 0.39 -0.48 18 10 278 0
09OCT26 152.50 P 1.83 1.83 1.02 1.00 -0.80 18 768 1,229 +738
09OCT26 155.00 P 3.17 3.17 2.05 2.10 -1.09 19 952 937 +922
09OCT26 157.50 P 4.82 4.82 4.82 3.72 -1.30 19 7 7 +7
09OCT26 160.00 P 0.00 0.00 0.00 5.81 -1.19 21 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 8.14 -1.20 24 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 10.45 -1.35 23 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 13.29 -1.01 37 0 0 0
09OCT26 170.00 P 0.00 0.00 0.00 15.86 -0.94 44 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 18.08 -1.22 41 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 20.86 -0.94 54 0 0 0
09OCT26 177.50 P 0.00 0.00 0.00 23.20 -1.10 53 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 25.45 -1.35 46 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 27.90 -1.84 0 0 0 0
09OCT26 185.00 P 0.00 0.00 0.00 30.54 -1.69 59 0 0 0
09OCT26 187.50 P 0.00 0.00 0.00 33.35 -1.39 74 0 0 0
09OCT26 190.00 P 0.00 0.00 0.00 35.70 -1.53 73 0 0 0
09OCT26 192.50 P 0.00 0.00 0.00 38.24 -1.48 78 0 0 0
09OCT26 195.00 P 0.00 0.00 0.00 40.85 -1.36 86 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 43.07 -1.64 78 0 0 0
09OCT26 200.00 P 0.00 0.00 0.00 45.57 -1.66 81 0 0 0
09OCT26 202.50 P 0.00 0.00 0.00 48.07 -1.64 84 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 55 0 36 0
29OCT26 100.00 P 0.01 0.01 0.01 0.01 0.00 52 150 151 +150
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 42 0 204 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 32 0 175 0
29OCT26 122.50 P 0.00 0.00 0.00 0.01 0.00 29 0 306 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 27 0 100 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 0.00 25 0 436 0
29OCT26 130.00 P 0.29 0.29 0.29 0.01 -0.02 22 3 886 -3
29OCT26 132.50 P 0.00 0.00 0.00 0.02 -0.03 22 0 1,213 0
29OCT26 135.00 P 0.36 0.36 0.29 0.05 -0.06 22 121 615 -81
29OCT26 137.50 P 0.50 0.50 0.46 0.11 -0.10 22 7 1,077 -6
29OCT26 140.00 P 0.65 0.66 0.50 0.22 -0.18 22 1,100 12,956 -11
29OCT26 142.50 P 0.95 0.95 0.68 0.42 -0.28 22 48 2,617 -32
29OCT26 145.00 P 1.54 1.54 1.00 0.73 -0.41 22 150 9,950 +75
29OCT26 147.50 P 1.87 1.89 1.45 1.22 -0.56 22 333 3,393 -14
29OCT26 150.00 P 3.05 3.10 2.06 1.92 -0.72 22 540 14,961 +77
29OCT26 152.50 P 4.00 4.00 2.96 2.85 -0.89 22 1,734 3,880 +1,550
29OCT26 155.00 P 5.20 5.20 4.17 4.05 -1.03 22 1,213 3,093 +682
29OCT26 157.50 P 6.40 6.45 6.34 5.52 -1.14 22 35 2,269 +5
29OCT26 160.00 P 8.64 8.64 8.00 7.23 -1.25 23 100 4,040 +4
29OCT26 162.50 P 10.43 10.61 10.06 9.16 -1.34 23 1,391 1,755 +1,124
29OCT26 165.00 P 12.83 12.83 11.76 11.10 -1.58 23 35 532 +31
29OCT26 167.50 P 14.00 14.00 14.00 13.57 -0.98 26 11 258 -11
29OCT26 170.00 P 0.00 0.00 0.00 15.86 -1.04 27 614 1,260 +614
29OCT26 172.50 P 0.00 0.00 0.00 18.08 -1.24 26 0 107 0
29OCT26 175.00 P 22.00 22.00 22.00 20.86 -0.94 33 20 67 +20
29OCT26 177.50 P 0.00 0.00 0.00 23.20 -1.10 33 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 25.45 -1.35 30 0 96 0
29OCT26 182.50 P 0.00 0.00 0.00 27.90 -2.28 0 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 31.10 -1.65 46 0 35 0
29OCT26 187.50 P 0.00 0.00 0.00 33.46 -1.67 47 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 35.93 -1.68 49 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 38.40 -1.67 51 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 40.88 -1.65 53 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 43.50 -1.55 57 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 45.97 -1.54 59 2 3 +2
29OCT26 205.00 P 0.00 0.00 0.00 50.97 -1.47 63 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 55.93 -1.49 67 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 60.91 -1.50 70 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 65.91 -1.50 74 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 70.91 -1.46 77 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 75.86 -1.50 80 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 80.85 -1.49 83 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 85.84 -1.49 86 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 90.82 -1.48 89 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 95.81 -1.49 92 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 100.80 -1.48 95 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 105.79 -1.47 97 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 110.77 -1.49 100 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 115.75 -1.51 102 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 120.74 -1.52 104 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 182 0
27NOV26 115.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 18 0
27NOV26 117.50 P 0.00 0.00 0.00 0.03 -0.03 27 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.06 -0.04 28 0 338 0
27NOV26 122.50 P 0.00 0.00 0.00 0.10 -0.06 28 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 0.15 -0.10 27 0 77 0
27NOV26 127.50 P 0.00 0.00 0.00 0.25 -0.14 27 0 1,075 0
27NOV26 130.00 P 1.02 1.02 1.02 0.38 -0.18 27 10 813 +10
27NOV26 132.50 P 0.00 0.00 0.00 0.56 -0.26 27 0 196 0
27NOV26 135.00 P 1.49 1.49 1.39 0.82 -0.34 28 21 539 +15
27NOV26 137.50 P 2.18 2.19 1.57 1.16 -0.42 27 90 558 +75
27NOV26 140.00 P 2.62 2.73 2.00 1.61 -0.49 28 122 3,521 +95
27NOV26 142.50 P 3.20 3.28 2.82 2.15 -0.59 28 21 1,593 +17
27NOV26 145.00 P 3.70 3.70 3.18 2.82 -0.71 28 27 8,823 0
27NOV26 147.50 P 4.60 4.60 4.38 3.63 -0.81 28 41 1,301 +15
27NOV26 150.00 P 5.66 5.76 4.98 4.60 -0.88 28 67 6,180 +15
27NOV26 152.50 P 7.25 7.32 6.15 5.70 -0.98 28 204 2,751 -32
27NOV26 155.00 P 8.61 8.61 7.55 6.94 -1.10 28 11 2,011 +8
27NOV26 157.50 P 9.68 9.68 9.50 8.35 -1.16 28 35 1,232 0
27NOV26 160.00 P 11.24 11.24 11.24 9.92 -1.21 28 15 1,096 0
27NOV26 162.50 P 0.00 0.00 0.00 11.60 -1.30 29 0 242 0
27NOV26 165.00 P 0.00 0.00 0.00 13.02 -1.30 27 0 135 0
27NOV26 167.50 P 0.00 0.00 0.00 14.92 -1.33 27 0 48 0
27NOV26 170.00 P 0.00 0.00 0.00 16.91 -1.37 27 0 133 0
27NOV26 172.50 P 0.00 0.00 0.00 18.99 -1.38 27 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 21.17 -1.40 27 0 66 0
27NOV26 177.50 P 0.00 0.00 0.00 23.41 -1.41 27 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 25.71 -1.42 27 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 28.92 -1.46 35 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 31.39 -1.46 37 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 33.91 -1.45 39 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 36.46 -1.45 42 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 39.04 -1.44 44 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 41.49 -1.56 46 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 43.92 -1.67 47 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 46.41 -1.62 48 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 51.31 -1.60 51 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 56.18 -1.64 53 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 61.12 -1.64 55 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 66.08 -1.59 57 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 70.99 -1.64 59 0 1 0
27NOV26 230.00 P 0.00 0.00 0.00 75.99 -1.57 62 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 80.94 -1.57 64 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 85.88 -1.59 65 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 90.84 -1.61 67 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 95.81 -1.61 69 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 100.80 -1.59 71 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 105.79 -1.57 73 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 110.82 -1.60 76 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 115.81 -1.46 78 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 120.79 -1.47 80 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 46 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 110 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 32 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 111 0
30DEC26 105.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.04 -0.03 29 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.07 -0.04 30 0 2,072 0
30DEC26 112.50 P 0.00 0.00 0.00 0.10 -0.06 29 0 6 0
30DEC26 115.00 P 0.75 0.75 0.75 0.15 -0.08 29 1 117 -1
30DEC26 117.50 P 0.00 0.00 0.00 0.23 -0.10 29 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 0.34 -0.13 29 0 925 0
30DEC26 122.50 P 0.00 0.00 0.00 0.47 -0.18 29 0 206 0
30DEC26 125.00 P 1.33 1.33 1.33 0.65 -0.24 29 5 522 0
30DEC26 127.50 P 1.55 1.55 1.55 0.89 -0.28 29 24 887 +24
30DEC26 130.00 P 0.00 0.00 0.00 1.18 -0.35 29 0 5,453 0
30DEC26 132.50 P 0.00 0.00 0.00 1.54 -0.42 29 0 699 0
30DEC26 135.00 P 0.00 0.00 0.00 2.00 -0.46 29 0 1,107 0
30DEC26 137.50 P 0.00 0.00 0.00 2.50 -0.59 29 0 740 0
30DEC26 140.00 P 4.09 4.09 3.80 3.15 -0.61 30 212 6,497 -6
30DEC26 142.50 P 4.71 4.71 4.55 3.87 -0.71 30 66 2,015 +47
30DEC26 145.00 P 5.35 5.35 5.35 4.68 -0.81 30 4 5,674 0
30DEC26 147.50 P 6.83 6.83 6.83 5.64 -0.86 30 13 1,905 0
30DEC26 150.00 P 8.20 8.20 7.30 6.66 -0.98 30 216 5,440 +191
30DEC26 152.50 P 9.40 9.40 8.46 7.86 -1.00 30 367 2,102 +198
30DEC26 155.00 P 10.35 10.35 10.27 9.12 -1.11 30 40 2,593 0
30DEC26 157.50 P 11.94 11.94 11.94 10.54 -1.11 30 12 2,438 0
30DEC26 160.00 P 13.52 13.52 13.48 12.02 -1.22 30 11 1,465 -11
30DEC26 162.50 P 0.00 0.00 0.00 13.65 -1.22 30 0 1,013 0
30DEC26 165.00 P 16.65 16.65 16.65 15.35 -1.30 31 1 778 0
30DEC26 167.50 P 0.00 0.00 0.00 17.16 -1.32 31 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 18.50 -1.34 29 0 1,382 0
30DEC26 172.50 P 0.00 0.00 0.00 20.43 -1.35 29 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 22.43 -1.38 29 1 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 24.51 -1.39 29 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 26.64 -2.24 29 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 29.71 -1.45 34 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 32.01 -1.46 35 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 34.39 -1.46 36 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 36.78 -1.47 37 0 199 0
30DEC26 192.50 P 0.00 0.00 0.00 39.04 -1.66 37 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 41.72 -1.46 39 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 44.23 -1.46 41 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 46.76 -1.46 43 0 1,577 0
30DEC26 205.00 P 0.00 0.00 0.00 51.58 -1.64 44 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 56.43 -1.65 46 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 61.31 -1.63 48 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 66.20 -1.64 49 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 71.09 -1.66 50 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 76.19 -1.47 54 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 80.97 -1.64 54 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 86.04 -1.52 57 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 90.88 -1.61 57 0 1,580 0
30DEC26 250.00 P 0.00 0.00 0.00 95.84 -1.60 58 0 230 0
30DEC26 255.00 P 0.00 0.00 0.00 100.80 -1.60 60 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 105.79 -1.58 61 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 110.82 -1.60 64 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 115.81 -1.48 65 0 58 0
30DEC26 275.00 P 0.00 0.00 0.00 120.79 -1.47 67 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 125.74 -1.49 68 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 130.73 -1.62 69 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 135.71 -1.50 70 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 140.69 -1.63 72 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 145.67 -1.65 73 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 155.64 -1.51 75 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 165.60 -1.54 77 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 175.67 -1.44 82 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 185.65 -1.47 84 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 195.53 -1.50 83 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 17 0
30MAR27 77.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.10 -0.02 35 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.13 -0.04 35 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.18 -0.05 35 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.25 -0.06 35 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.33 -0.09 35 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.45 -0.10 35 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 0.58 -0.12 35 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.72 -0.14 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.91 -0.16 35 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 1.13 -0.21 35 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 1.40 -0.21 35 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 1.74 -0.23 35 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 2.06 -0.29 35 0 14 0
30MAR27 120.00 P 3.50 3.50 3.50 2.43 -0.36 35 3 3,779 +3
30MAR27 122.50 P 4.00 4.00 4.00 3.00 -0.39 35 1 188 0
30MAR27 125.00 P 0.00 0.00 0.00 3.51 -0.42 35 0 542 0
30MAR27 127.50 P 5.06 5.06 5.06 4.09 -0.51 35 1 534 0
30MAR27 130.00 P 5.80 5.80 5.80 4.76 -0.52 35 3 1,339 +3
30MAR27 132.50 P 0.00 0.00 0.00 5.44 -0.59 35 0 489 0
30MAR27 135.00 P 7.43 7.43 7.43 6.25 -0.64 35 15 573 +15
30MAR27 137.50 P 8.28 8.28 8.15 7.10 -0.64 35 134 834 +134
30MAR27 140.00 P 9.20 9.20 8.94 7.97 -0.76 35 32 1,727 +31
30MAR27 142.50 P 10.17 10.17 9.82 9.01 -0.77 36 16 779 +15
30MAR27 145.00 P 11.29 11.29 10.89 10.06 -0.78 36 47 1,056 0
30MAR27 147.50 P 12.43 12.43 12.41 11.15 -0.90 36 30 1,938 +15
30MAR27 150.00 P 13.30 13.30 13.30 12.40 -0.90 36 6 3,873 +6
30MAR27 152.50 P 14.91 14.91 14.86 13.65 -0.91 36 5 1,476 +1
30MAR27 155.00 P 15.89 15.89 15.83 14.95 -1.02 36 42 2,592 +42
30MAR27 157.50 P 0.00 0.00 0.00 16.40 -1.03 36 0 1,836 0
30MAR27 160.00 P 18.85 18.85 18.85 17.86 -1.03 36 2 1,723 +2
30MAR27 162.50 P 0.00 0.00 0.00 19.34 -1.13 36 0 890 0
30MAR27 165.00 P 22.59 22.59 22.10 20.99 -1.14 36 6 310 +5
30MAR27 167.50 P 24.20 24.20 24.20 22.65 -1.15 36 2 302 0
30MAR27 170.00 P 0.00 0.00 0.00 24.32 -1.18 37 0 351 0
30MAR27 172.50 P 0.00 0.00 0.00 26.11 -1.24 37 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 27.96 -1.24 37 0 272 0
30MAR27 177.50 P 30.51 30.51 30.51 29.82 -1.25 37 1 346 0
30MAR27 180.00 P 33.00 33.00 33.00 31.72 -1.31 37 1 350 0
30MAR27 182.50 P 0.00 0.00 0.00 33.73 -1.32 38 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 35.75 -1.33 38 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 37.79 -1.33 38 0 531 0
30MAR27 190.00 P 39.00 39.00 39.00 39.90 -1.37 38 1 319 0
30MAR27 192.50 P 0.00 0.00 0.00 42.07 -1.37 39 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 44.24 -1.39 39 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 46.44 -1.39 39 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 48.70 -1.41 40 0 104 0
30MAR27 205.00 P 0.00 0.00 0.00 53.30 -1.42 41 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 58.00 -1.43 42 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 62.78 -1.47 43 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 67.41 -1.63 44 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 72.12 -1.61 45 0 36 0
30MAR27 230.00 P 0.00 0.00 0.00 76.83 -1.61 45 0 942 0
30MAR27 235.00 P 0.00 0.00 0.00 81.64 -1.59 46 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 86.43 -1.62 46 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 91.29 -1.60 47 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 96.16 -1.63 48 0 144 0
30MAR27 255.00 P 0.00 0.00 0.00 101.04 -1.63 48 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 106.16 -1.43 51 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 111.03 -1.45 51 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 115.81 -1.48 51 0 102 0
30MAR27 275.00 P 121.60 121.60 121.60 120.98 -1.42 54 8 158 +8
29JUN27 75.00 P 0.00 0.00 0.00 0.15 -0.05 37 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.21 -0.05 37 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.28 -0.07 37 0 20 0
29JUN27 82.50 P 0.00 0.00 0.00 0.37 -0.08 37 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.46 -0.11 37 0 174 0
29JUN27 87.50 P 0.00 0.00 0.00 0.59 -0.11 37 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 0.72 -0.17 37 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 0.92 -0.20 37 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 1.11 -0.20 37 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.36 -0.23 37 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 1.64 -0.24 37 0 121 0
29JUN27 102.50 P 0.00 0.00 0.00 1.92 -0.32 37 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 2.30 -0.33 37 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 2.69 -0.33 37 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 3.10 -0.43 37 0 23 0
29JUN27 112.50 P 0.00 0.00 0.00 3.73 -0.45 38 0 1 0
29JUN27 115.00 P 0.00 0.00 0.00 4.26 -0.46 38 0 70 0
29JUN27 117.50 P 0.00 0.00 0.00 4.83 -0.58 38 0 115 0
29JUN27 120.00 P 0.00 0.00 0.00 5.52 -0.58 38 0 188 0
29JUN27 122.50 P 0.00 0.00 0.00 6.21 -0.59 38 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 6.93 -0.71 38 0 1,595 0
29JUN27 127.50 P 0.00 0.00 0.00 7.79 -0.72 38 0 280 0
29JUN27 130.00 P 0.00 0.00 0.00 8.66 -0.72 38 0 196 0
29JUN27 132.50 P 0.00 0.00 0.00 9.53 -0.81 38 0 246 0
29JUN27 135.00 P 0.00 0.00 0.00 10.54 -0.86 38 0 438 0
29JUN27 137.50 P 0.00 0.00 0.00 11.60 -0.87 38 0 368 0
29JUN27 140.00 P 14.25 14.25 14.25 12.66 -0.88 38 1 1,478 +1
29JUN27 142.50 P 15.09 15.09 15.09 13.76 -1.00 38 15 156 0
29JUN27 145.00 P 16.10 16.10 16.10 15.02 -1.00 38 20 505 +20
29JUN27 147.50 P 0.00 0.00 0.00 16.28 -1.01 38 0 245 0
29JUN27 150.00 P 18.40 18.40 18.38 17.54 -1.02 38 12 1,241 -2
29JUN27 152.50 P 20.22 20.22 20.22 18.87 -1.13 38 4 339 0
29JUN27 155.00 P 21.47 21.47 21.43 20.33 -1.14 38 16 649 -1
29JUN27 157.50 P 22.94 22.94 22.94 21.80 -1.14 38 1 422 0
29JUN27 160.00 P 0.00 0.00 0.00 23.26 -1.11 39 0 1,249 0
29JUN27 162.50 P 0.00 0.00 0.00 24.77 -0.73 39 0 195 0
29JUN27 165.00 P 0.00 0.00 0.00 26.43 -0.67 39 0 50 0
29JUN27 167.50 P 29.26 29.26 29.26 28.08 -1.24 39 15 96 0
29JUN27 170.00 P 0.00 0.00 0.00 29.74 -1.26 39 0 115 0
29JUN27 172.50 P 0.00 0.00 0.00 31.41 -1.31 39 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 33.21 -1.34 39 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 35.04 -1.35 39 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 36.88 -1.35 39 0 261 0
29JUN27 182.50 P 0.00 0.00 0.00 38.71 -1.36 39 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 40.59 -1.41 40 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 42.58 -1.41 40 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 44.57 -1.42 40 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 46.56 -1.42 40 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 48.56 -1.43 40 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 50.59 -1.46 40 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 52.42 -1.75 40 0 143 0
29JUN27 205.00 P 0.00 0.00 0.00 56.97 -1.47 41 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 61.24 -1.48 41 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 65.71 -1.49 42 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 70.20 -1.50 43 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 74.73 -1.50 43 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 79.40 -1.52 44 0 135 0
29JUN27 235.00 P 0.00 0.00 0.00 83.96 -1.51 45 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 88.54 -1.52 45 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 93.10 -1.57 45 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 97.75 -1.58 46 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 102.41 -1.59 46 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 107.26 -1.43 47 0 5 0
29JUN27 265.00 P 0.00 0.00 0.00 111.84 -1.56 47 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 116.73 -1.41 47 0 3 0
29JUN27 275.00 P 0.00 0.00 0.00 121.44 -1.45 47 0 4 0
29SEP27 75.00 P 0.00 0.00 0.00 0.48 -0.07 39 0 0 0
29SEP27 77.50 P 1.70 1.70 1.70 0.64 -0.07 39 1 13 0
29SEP27 80.00 P 0.00 0.00 0.00 0.76 -0.10 39 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 0.97 -0.10 39 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 1.18 -0.10 39 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.39 -0.15 39 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 1.69 -0.15 39 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 1.99 -0.15 39 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 2.31 -0.21 39 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 2.72 -0.21 39 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 3.13 -0.22 39 0 12 0
29SEP27 102.50 P 0.00 0.00 0.00 3.56 -0.29 39 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 4.10 -0.30 39 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 4.65 -0.30 39 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 5.21 -0.34 39 0 105 0
29SEP27 112.50 P 0.00 0.00 0.00 5.87 -0.39 39 0 83 0
29SEP27 115.00 P 0.00 0.00 0.00 6.58 -0.39 39 0 15 0
29SEP27 117.50 P 0.00 0.00 0.00 7.29 -0.40 39 0 35 0
29SEP27 120.00 P 0.00 0.00 0.00 8.03 -0.49 39 0 42 0
29SEP27 122.50 P 0.00 0.00 0.00 8.91 -0.50 39 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 9.81 -0.49 39 1 27 0
29SEP27 127.50 P 11.49 11.49 11.49 10.70 -0.51 39 1 36 +1
29SEP27 130.00 P 0.00 0.00 0.00 11.63 -0.61 39 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 12.72 -0.61 40 0 50 0
29SEP27 135.00 P 0.00 0.00 0.00 13.80 -0.62 40 0 92 0
29SEP27 137.50 P 0.00 0.00 0.00 14.89 -0.63 40 0 31 0
29SEP27 140.00 P 0.00 0.00 0.00 16.00 -0.71 40 0 126 0
29SEP27 142.50 P 18.10 18.10 18.10 17.26 -0.73 40 2 38 +2
29SEP27 145.00 P 0.00 0.00 0.00 18.55 -0.74 40 0 37 0
29SEP27 147.50 P 0.00 0.00 0.00 19.84 -0.74 40 0 111 0
29SEP27 150.00 P 22.03 22.03 22.03 21.14 -0.75 40 1 279 +1
29SEP27 152.50 P 23.64 23.64 23.10 22.51 -0.85 40 6 275 +6
29SEP27 155.00 P 0.00 0.00 0.00 23.99 -0.86 40 0 224 0
29SEP27 157.50 P 26.00 26.00 26.00 25.48 -0.87 40 2 128 0
29SEP27 160.00 P 0.00 0.00 0.00 26.98 -0.87 40 0 82 0
29SEP27 162.50 P 0.00 0.00 0.00 28.48 -0.53 40 0 95 0
29SEP27 165.00 P 0.00 0.00 0.00 30.06 -0.54 40 0 738 0
29SEP27 167.50 P 0.00 0.00 0.00 31.74 -0.46 40 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 33.42 -0.98 40 0 500 0
29SEP27 172.50 P 0.00 0.00 0.00 35.11 -0.99 41 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 36.81 -0.99 41 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 38.52 -1.07 41 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 40.37 -1.08 41 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 42.23 -1.08 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 44.09 -1.09 41 0 2 0
29SEP27 187.50 P 0.00 0.00 0.00 45.96 -1.10 41 0 1 0
29SEP27 190.00 P 0.00 0.00 0.00 47.84 -1.10 41 0 4 0
29SEP27 192.50 P 0.00 0.00 0.00 49.75 -1.17 41 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 51.76 -1.18 42 0 3 0
29SEP27 197.50 P 0.00 0.00 0.00 53.78 -1.18 42 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 55.80 -1.19 42 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 59.86 -1.20 42 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 64.04 -1.25 42 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 68.35 -1.25 43 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 72.67 -1.26 43 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 77.02 -1.31 43 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 81.55 -1.31 44 0 2 0
29SEP27 235.00 P 0.00 0.00 0.00 85.98 -1.43 44 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 90.43 -1.36 45 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 95.11 -1.19 45 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 99.64 -1.19 46 0 5 0
29SEP27 255.00 P 0.00 0.00 0.00 104.23 -1.18 46 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 108.80 -1.19 46 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 113.41 -1.21 46 0 3 0
TOTAL PUT 23,362 317,610 -80,529
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$ 11.790
29SEP26 8.00 C 0.00 0.00 0.00 3.79 -0.16 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.54 -0.16 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.29 -0.16 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.04 -0.16 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.79 -0.16 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.54 -0.16 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.29 -0.16 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.04 -0.16 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.79 -0.16 0 0 0 -10
29SEP26 10.50 C 0.00 0.00 0.00 1.29 -0.17 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.79 -0.17 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.29 -0.19 0 0 0 0
29SEP26 12.00 C 0.01 0.01 0.01 0.00 -0.06 0 50 1,174 +42
29SEP26 12.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 757 0
29SEP26 13.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 1,271 0
29SEP26 13.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 1,720 0
29SEP26 14.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 2,265 0
29SEP26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,228 0
29SEP26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,827 0
29SEP26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 965 0
29SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,124 0
29SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.82 -0.16 63 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.57 -0.16 58 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.32 -0.16 53 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.07 -0.16 49 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.82 -0.17 44 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.58 -0.15 46 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.33 -0.16 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.08 -0.19 37 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.84 -0.13 36 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.37 -0.14 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.95 -0.12 32 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.60 -0.07 31 0 171 0
29OCT26 12.00 C 0.30 0.35 0.30 0.31 -0.09 28 307 242 +168
29OCT26 12.50 C 0.17 0.17 0.15 0.17 -0.04 30 80 1,890 +70
29OCT26 13.00 C 0.07 0.07 0.07 0.08 -0.03 31 18 2,057 0
29OCT26 13.50 C 0.05 0.05 0.04 0.04 -0.01 32 100 2,150 +50
29OCT26 14.00 C 0.00 0.00 0.00 0.03 0.00 36 0 1,172 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,440 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,832 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,368 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.85 -0.19 51 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.60 -0.19 47 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.36 -0.18 46 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.11 -0.19 42 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.87 -0.18 41 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.63 -0.18 40 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.39 -0.18 38 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.15 -0.18 35 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.91 -0.13 33 0 125 0
27NOV26 10.50 C 0.00 0.00 0.00 1.48 -0.13 32 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.09 -0.12 31 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 0.76 -0.10 30 0 92 0
27NOV26 12.00 C 0.50 0.51 0.50 0.50 -0.09 30 68 315 +68
27NOV26 12.50 C 0.00 0.00 0.00 0.32 -0.06 30 0 255 0
27NOV26 13.00 C 0.20 0.20 0.20 0.19 -0.05 30 10 389 0
27NOV26 13.50 C 0.00 0.00 0.00 0.12 -0.03 31 0 763 0
27NOV26 14.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.03 0.00 33 0 472 0
27NOV26 15.50 C 0.00 0.00 0.00 0.02 0.00 34 0 190 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.89 -0.19 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.65 -0.18 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.41 -0.18 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.16 -0.19 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.92 -0.19 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.69 -0.18 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.46 -0.17 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.23 -0.17 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.99 -0.19 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.59 -0.12 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.22 -0.12 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.91 -0.10 30 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.66 -0.08 30 0 255 0
30DEC26 12.50 C 0.46 0.46 0.46 0.46 -0.07 30 43 662 0
30DEC26 13.00 C 0.00 0.00 0.00 0.32 -0.05 30 0 1,377 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 -0.03 30 0 1,166 0
30DEC26 14.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 1,852 0
30DEC26 14.50 C 0.10 0.10 0.10 0.09 -0.02 30 20 1,154 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 1,218 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 1,054 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 791 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 1,994 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 748 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.01 -0.19 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.78 -0.18 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.54 -0.19 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.31 -0.18 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.09 -0.18 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.87 -0.17 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.66 -0.17 34 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 2.45 -0.17 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.25 -0.17 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.86 -0.18 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.54 -0.11 31 0 30 0
30MAR27 11.50 C 0.00 0.00 0.00 1.25 -0.10 30 0 240 0
30MAR27 12.00 C 0.00 0.00 0.00 1.00 -0.10 30 0 500 0
30MAR27 12.50 C 0.00 0.00 0.00 0.80 -0.08 30 0 270 0
30MAR27 13.00 C 0.00 0.00 0.00 0.63 -0.07 30 0 1,529 0
30MAR27 13.50 C 0.00 0.00 0.00 0.50 -0.04 31 0 2,255 0
30MAR27 14.00 C 0.00 0.00 0.00 0.39 -0.03 31 0 531 0
30MAR27 14.50 C 0.00 0.00 0.00 0.30 -0.02 31 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 -0.01 31 0 1,934 0
30MAR27 15.50 C 0.00 0.00 0.00 0.17 -0.01 30 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.13 0.00 31 0 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 0.00 31 0 559 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 1,680 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 445 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 0.00 31 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 29 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 33 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 706 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 37 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 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 4.10 -0.18 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.87 -0.18 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.65 -0.17 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.43 -0.17 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.21 -0.17 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.00 -0.17 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.80 -0.16 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.61 -0.16 35 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 2.43 -0.14 35 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 2.02 -0.19 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.71 -0.12 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.44 -0.10 32 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 1.23 -0.09 33 0 160 0
29JUN27 12.50 C 0.00 0.00 0.00 1.01 -0.05 32 0 130 0
29JUN27 13.00 C 0.00 0.00 0.00 0.83 -0.07 32 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 0.67 -0.05 32 0 338 0
29JUN27 14.00 C 0.00 0.00 0.00 0.54 -0.04 31 0 628 0
29JUN27 14.50 C 0.00 0.00 0.00 0.43 -0.03 31 0 582 0
29JUN27 15.00 C 0.44 0.44 0.44 0.34 -0.02 31 4 1,916 0
29JUN27 15.50 C 0.00 0.00 0.00 0.27 -0.01 31 0 2,008 0
29JUN27 16.00 C 0.31 0.31 0.31 0.21 -0.01 31 5 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.16 0.00 30 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.10 0.00 30 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.07 0.00 30 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.04 0.00 29 0 667 0
29JUN27 19.50 C 0.00 0.00 0.00 0.03 0.00 29 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.02 0.00 29 0 320 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 34 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 4.12 -0.18 40 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 3.90 -0.18 39 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.68 -0.18 38 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.47 -0.17 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.26 -0.17 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.06 -0.17 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.87 -0.17 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.68 -0.17 34 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.51 -0.16 34 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 2.18 -0.12 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.88 -0.11 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.62 -0.10 33 0 0 0
29SEP27 12.00 C 1.45 1.45 1.45 1.40 -0.11 33 1 6 +1
29SEP27 12.50 C 0.00 0.00 0.00 1.25 -0.05 34 0 75 0
29SEP27 13.00 C 0.00 0.00 0.00 1.04 -0.06 33 0 55 0
29SEP27 13.50 C 0.00 0.00 0.00 0.91 -0.05 33 0 215 0
29SEP27 14.00 C 0.00 0.00 0.00 0.78 -0.05 33 0 30 0
29SEP27 14.50 C 0.00 0.00 0.00 0.68 -0.04 34 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 0.58 -0.04 34 0 7 0
29SEP27 15.50 C 0.00 0.00 0.00 0.50 -0.04 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.43 -0.04 34 0 9 0
29SEP27 16.50 C 0.00 0.00 0.00 0.38 -0.03 34 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.32 -0.03 34 0 13 0
29SEP27 17.50 C 0.00 0.00 0.00 0.28 -0.02 34 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.24 -0.03 34 0 12 0
29SEP27 18.50 C 0.00 0.00 0.00 0.21 -0.02 34 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.19 -0.01 35 0 5 0
29SEP27 19.50 C 0.00 0.00 0.00 0.17 -0.02 35 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.14 -0.02 35 0 66 0
TOTAL CALL 706 91,143 +389
29SEP26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 1,773 0
29SEP26 12.00 P 0.23 0.25 0.16 0.21 +0.08 0 142 0 -2,418
29SEP26 12.50 P 0.70 0.73 0.68 0.71 +0.09 0 1,457 0 -4,470
29SEP26 13.00 P 0.00 0.00 0.00 1.21 +0.09 0 0 0 -530
29SEP26 13.50 P 0.00 0.00 0.00 1.71 +0.08 0 0 0 -30
29SEP26 14.00 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 -186
29SEP26 14.50 P 0.00 0.00 0.00 2.71 +0.04 0 0 0 -113
29SEP26 15.00 P 0.00 0.00 0.00 3.21 +0.02 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.71 -0.01 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.21 -0.03 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.71 -0.06 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.21 -0.09 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.71 -0.12 0 0 0 -30
29SEP26 18.00 P 0.00 0.00 0.00 6.21 -0.15 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.71 -0.19 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.21 -0.23 0 0 0 -45
29SEP26 19.50 P 0.00 0.00 0.00 7.71 -0.27 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.21 -0.31 0 0 0 -17
29SEP26 21.00 P 0.00 0.00 0.00 9.21 -0.41 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.21 -0.51 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.21 -0.61 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.21 -0.73 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.21 -0.85 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.21 -0.98 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.21 -1.13 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.21 -1.28 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.21 -1.43 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.21 -1.60 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.21 -1.77 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.21 -1.94 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 21.21 -2.11 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 22.21 -2.29 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 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 54 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 66 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 20 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29OCT26 10.50 P 0.05 0.05 0.05 0.06 +0.01 34 20 120 0
29OCT26 11.00 P 0.13 0.13 0.12 0.13 +0.02 32 150 1,784 +144
29OCT26 11.50 P 0.23 0.27 0.23 0.27 +0.04 30 96 1,958 +50
29OCT26 12.00 P 0.50 0.51 0.50 0.51 +0.08 30 130 3,814 +80
29OCT26 12.50 P 0.83 0.83 0.83 0.83 +0.09 28 40 2,070 0
29OCT26 13.00 P 0.00 0.00 0.00 1.28 +0.13 32 0 8,728 0
29OCT26 13.50 P 0.00 0.00 0.00 1.73 +0.10 32 0 932 0
29OCT26 14.00 P 0.00 0.00 0.00 2.22 +0.07 35 0 2,982 0
29OCT26 14.50 P 0.00 0.00 0.00 2.73 +0.06 44 0 724 0
29OCT26 15.00 P 0.00 0.00 0.00 3.22 +0.03 47 0 276 -14
29OCT26 15.50 P 0.00 0.00 0.00 3.72 0.00 52 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.22 -0.02 56 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.71 -0.06 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.22 -0.08 66 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.72 -0.11 70 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.21 -0.15 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.71 -0.19 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 7.21 -0.23 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 7.71 -0.27 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 8.22 -0.30 89 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 9.21 -0.41 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 10.21 -0.51 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 +0.01 36 0 13 0
27NOV26 9.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 31 0
27NOV26 9.75 P 0.00 0.00 0.00 0.05 +0.01 33 0 30 0
27NOV26 10.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 76 0
27NOV26 10.50 P 0.13 0.13 0.13 0.14 +0.02 32 50 516 +50
27NOV26 11.00 P 0.23 0.25 0.23 0.25 +0.03 31 155 1,126 +75
27NOV26 11.50 P 0.41 0.41 0.41 0.41 +0.04 30 81 1,324 +51
27NOV26 12.00 P 0.65 0.65 0.65 0.65 +0.07 29 50 526 +50
27NOV26 12.50 P 0.00 0.00 0.00 0.97 +0.08 29 0 1,059 0
27NOV26 13.00 P 0.00 0.00 0.00 1.35 +0.11 30 0 328 0
27NOV26 13.50 P 0.00 0.00 0.00 1.78 +0.12 30 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 2.23 +0.08 29 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 2.73 +0.06 34 0 682 0
27NOV26 15.00 P 0.00 0.00 0.00 3.22 +0.03 36 0 20 0
27NOV26 15.50 P 0.00 0.00 0.00 3.72 0.00 40 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 4.22 -0.02 43 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.71 -0.06 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.22 -0.08 50 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.72 -0.11 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.22 -0.14 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.71 -0.19 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 7.22 -0.22 63 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 7.72 -0.26 65 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 8.22 -0.30 68 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 9.21 -0.41 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 10.21 -0.51 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 9.00 P 0.04 0.04 0.04 0.04 +0.01 34 15 15 +15
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 33 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 26 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 +0.01 32 0 485 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 142 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 +0.01 30 0 933 0
30DEC26 11.00 P 0.00 0.00 0.00 0.34 +0.02 30 0 1,040 0
30DEC26 11.50 P 0.51 0.53 0.51 0.53 +0.05 30 140 1,551 +110
30DEC26 12.00 P 0.75 0.75 0.75 0.77 +0.07 29 138 1,205 -127
30DEC26 12.50 P 0.00 0.00 0.00 1.08 +0.08 29 0 608 0
30DEC26 13.00 P 0.00 0.00 0.00 1.45 +0.14 30 0 2,105 0
30DEC26 13.50 P 0.00 0.00 0.00 1.85 +0.11 30 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 2.28 +0.12 30 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 2.73 +0.06 29 0 895 0
30DEC26 15.00 P 0.00 0.00 0.00 3.22 +0.03 30 0 1,034 0
30DEC26 15.50 P 0.00 0.00 0.00 3.72 0.00 34 0 580 0
30DEC26 16.00 P 0.00 0.00 0.00 4.22 -0.02 37 0 0 -38
30DEC26 16.50 P 0.00 0.00 0.00 4.71 -0.06 0 0 0 -50
30DEC26 17.00 P 0.00 0.00 0.00 5.22 -0.08 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.72 -0.11 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.22 -0.14 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.71 -0.19 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.22 -0.22 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.72 -0.26 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.22 -0.30 58 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.21 -0.41 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.21 -0.51 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.21 -0.61 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.21 -0.73 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.21 -0.85 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.21 -0.98 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 15.21 -1.13 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 16.21 -1.28 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 17.21 -1.43 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 18.21 -1.60 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 19.21 -1.77 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 20.21 -1.94 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 21.21 -2.11 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 22.21 -2.29 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.19 +0.01 31 0 240 0
30MAR27 9.75 P 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 +0.01 31 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.41 +0.02 30 0 210 0
30MAR27 11.00 P 0.00 0.00 0.00 0.57 +0.03 30 0 553 0
30MAR27 11.50 P 0.77 0.77 0.77 0.78 +0.05 30 100 681 +98
30MAR27 12.00 P 0.00 0.00 0.00 1.02 +0.06 29 0 2,188 0
30MAR27 12.50 P 1.30 1.30 1.29 1.32 +0.07 29 73 1,268 +13
30MAR27 13.00 P 0.00 0.00 0.00 1.67 +0.12 30 0 7,907 0
30MAR27 13.50 P 0.00 0.00 0.00 2.03 +0.13 30 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 2.42 +0.14 30 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 2.84 +0.15 30 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 3.28 +0.09 29 0 1,021 0
30MAR27 15.50 P 0.00 0.00 0.00 3.74 +0.02 29 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 4.22 -0.02 29 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 4.72 -0.05 32 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 5.22 -0.08 34 0 275 -1
30MAR27 17.50 P 0.00 0.00 0.00 5.72 -0.11 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 6.22 -0.14 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.72 -0.18 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.22 -0.22 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.72 -0.26 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.22 -0.30 46 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.21 -0.41 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.21 -0.51 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.21 -0.61 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.21 -0.73 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 13.21 -0.85 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 14.21 -0.98 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 15.21 -1.13 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.14 0.00 33 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.21 0.00 33 0 550 0
29JUN27 8.75 P 0.00 0.00 0.00 0.26 0.00 33 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.30 0.00 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.36 0.00 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.42 0.00 32 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.50 +0.01 32 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.58 +0.01 32 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.76 +0.02 32 0 390 0
29JUN27 11.00 P 0.00 0.00 0.00 0.97 +0.03 31 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 1.21 +0.05 31 0 353 0
29JUN27 12.00 P 0.00 0.00 0.00 1.47 +0.06 30 0 1,057 0
29JUN27 12.50 P 0.00 0.00 0.00 1.77 +0.07 30 0 690 0
29JUN27 13.00 P 0.00 0.00 0.00 2.10 +0.08 30 0 992 0
29JUN27 13.50 P 2.41 2.41 2.41 2.46 +0.07 29 30 690 0
29JUN27 14.00 P 0.00 0.00 0.00 2.84 +0.13 29 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 3.24 +0.14 29 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 3.66 +0.15 29 0 130 0
29JUN27 15.50 P 0.00 0.00 0.00 4.05 +0.11 26 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 4.52 +0.15 27 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 4.97 +0.16 26 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 5.42 +0.12 24 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.88 +0.05 20 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 6.35 -0.01 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.82 -0.08 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.29 -0.15 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.77 -0.21 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.24 -0.28 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.21 -0.41 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 10.21 -0.51 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 11.21 -0.61 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 12.21 -0.73 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 13.21 -0.85 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.24 -0.02 35 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 0.29 -0.01 35 0 50 0
29SEP27 8.50 P 0.00 0.00 0.00 0.35 0.00 35 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 0.48 +0.01 35 0 10 0
29SEP27 9.25 P 0.00 0.00 0.00 0.55 +0.01 35 0 40 0
29SEP27 9.50 P 0.00 0.00 0.00 0.63 +0.02 34 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 0.72 +0.03 35 0 10 0
29SEP27 10.00 P 0.00 0.00 0.00 0.81 +0.04 34 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 1.02 +0.05 34 0 90 0
29SEP27 11.00 P 0.00 0.00 0.00 1.26 +0.05 34 0 277 0
29SEP27 11.50 P 0.00 0.00 0.00 1.52 +0.04 34 0 73 0
29SEP27 12.00 P 1.70 1.70 1.70 1.81 +0.04 34 1 1,073 +1
29SEP27 12.50 P 0.00 0.00 0.00 2.13 +0.11 35 0 210 0
29SEP27 13.00 P 0.00 0.00 0.00 2.47 +0.10 35 0 245 0
29SEP27 13.50 P 0.00 0.00 0.00 2.83 +0.11 35 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 3.20 +0.12 35 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 3.59 +0.12 35 0 204 0
29SEP27 15.00 P 3.95 3.95 3.95 4.00 +0.14 36 2 702 +2
29SEP27 15.50 P 0.00 0.00 0.00 4.42 +0.14 36 0 700 0
29SEP27 16.00 P 0.00 0.00 0.00 4.85 +0.15 36 0 348 0
29SEP27 16.50 P 0.00 0.00 0.00 5.28 +0.15 36 0 440 0
29SEP27 17.00 P 0.00 0.00 0.00 5.72 +0.16 36 0 165 0
29SEP27 17.50 P 0.00 0.00 0.00 6.16 +0.15 36 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.61 +0.16 36 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.07 +0.17 37 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 7.53 +0.09 37 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 7.99 +0.01 36 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 8.46 -0.06 36 0 0 0
TOTAL PUT 2,870 80,254 -7,330
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$ 15.920
29SEP26 11.00 C 0.00 0.00 0.00 4.92 +0.30 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.42 +0.30 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.92 +0.30 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.42 +0.30 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.92 +0.30 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.42 +0.30 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.92 +0.30 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.42 +0.30 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.92 +0.27 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.42 +0.15 0 0 0 -15
29SEP26 16.00 C 0.20 0.20 0.20 0.00 -0.07 0 15 41 +15
29SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 10.50 C 0.00 0.00 0.00 5.42 - 0 0 0 -
02OCT26 10.75 C 0.00 0.00 0.00 5.17 +0.30 0 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 4.92 +0.30 0 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 4.67 +0.30 0 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 4.42 +0.30 0 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 4.17 +0.30 0 0 0 0
02OCT26 12.00 C 0.00 0.00 0.00 3.92 +0.30 0 0 0 0
02OCT26 12.25 C 0.00 0.00 0.00 3.67 +0.30 0 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 3.42 +0.30 0 0 0 0
02OCT26 12.75 C 0.00 0.00 0.00 3.17 +0.30 0 0 0 0
02OCT26 13.00 C 0.00 0.00 0.00 2.92 +0.30 0 0 0 0
02OCT26 13.25 C 0.00 0.00 0.00 2.67 +0.30 0 0 0 0
02OCT26 13.50 C 0.00 0.00 0.00 2.42 +0.29 0 0 0 0
02OCT26 13.75 C 0.00 0.00 0.00 2.17 +0.29 0 0 0 0
02OCT26 14.00 C 0.00 0.00 0.00 1.92 +0.29 0 0 0 0
02OCT26 14.25 C 0.00 0.00 0.00 1.68 +0.29 60 0 0 0
02OCT26 14.50 C 0.00 0.00 0.00 1.43 +0.27 52 0 0 0
02OCT26 14.75 C 0.00 0.00 0.00 1.19 +0.24 52 0 0 0
02OCT26 15.00 C 0.00 0.00 0.00 0.96 +0.23 52 0 30 0
02OCT26 15.25 C 0.57 0.57 0.57 0.74 +0.18 50 8 8 +8
02OCT26 15.50 C 0.00 0.00 0.00 0.55 +0.14 51 0 15 0
02OCT26 15.75 C 0.00 0.00 0.00 0.38 +0.09 49 0 0 0
02OCT26 16.00 C 0.00 0.00 0.00 0.26 +0.06 51 0 16 0
02OCT26 16.25 C 0.00 0.00 0.00 0.16 +0.03 50 0 11 0
02OCT26 16.50 C 0.27 0.27 0.08 0.10 +0.01 52 60 45 -10
02OCT26 16.75 C 0.00 0.00 0.00 0.06 0.00 53 0 24 0
02OCT26 17.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 11 0
02OCT26 17.25 C 0.00 0.00 0.00 0.02 0.00 55 0 15 0
02OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
02OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
02OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
09OCT26 10.50 C 0.00 0.00 0.00 5.43 - 89 0 0 -
09OCT26 10.75 C 0.00 0.00 0.00 5.18 - 83 0 0 -
09OCT26 11.00 C 0.00 0.00 0.00 4.93 +0.30 77 0 0 0
09OCT26 11.25 C 0.00 0.00 0.00 4.68 +0.30 71 0 0 0
09OCT26 11.50 C 0.00 0.00 0.00 4.43 +0.30 64 0 0 0
09OCT26 11.75 C 0.00 0.00 0.00 4.18 +0.30 58 0 0 0
09OCT26 12.00 C 0.00 0.00 0.00 3.93 +0.30 49 0 0 0
09OCT26 12.25 C 0.00 0.00 0.00 3.68 +0.30 0 0 0 0
09OCT26 12.50 C 0.00 0.00 0.00 3.43 +0.30 0 0 0 0
09OCT26 12.75 C 0.00 0.00 0.00 3.18 +0.29 0 0 0 0
09OCT26 13.00 C 0.00 0.00 0.00 2.93 +0.29 0 0 0 0
09OCT26 13.25 C 0.00 0.00 0.00 2.69 +0.29 53 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 2.44 +0.28 48 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 2.20 +0.27 50 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 1.97 +0.27 52 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 1.74 +0.25 51 0 0 0
09OCT26 14.50 C 0.00 0.00 0.00 1.52 +0.23 51 0 0 0
09OCT26 14.75 C 0.00 0.00 0.00 1.31 +0.21 51 0 0 0
09OCT26 15.00 C 0.00 0.00 0.00 1.11 +0.22 50 0 30 0
09OCT26 15.25 C 0.00 0.00 0.00 0.94 +0.20 51 0 0 0
09OCT26 15.50 C 0.65 0.65 0.65 0.77 +0.16 50 36 36 +36
09OCT26 15.75 C 0.60 0.60 0.60 0.63 +0.14 51 15 15 +15
09OCT26 16.00 C 0.00 0.00 0.00 0.50 +0.11 50 0 0 0
09OCT26 16.25 C 0.00 0.00 0.00 0.40 +0.09 51 0 0 0
09OCT26 16.50 C 0.00 0.00 0.00 0.31 +0.07 51 0 0 0
09OCT26 16.75 C 0.00 0.00 0.00 0.24 +0.05 51 0 15 0
09OCT26 17.00 C 0.00 0.00 0.00 0.18 +0.04 51 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 0.14 +0.03 52 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 0.10 +0.02 51 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.95 +0.29 49 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.46 +0.29 53 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.93 +0.27 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.44 +0.21 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.01 +0.24 47 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.59 +0.24 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.18 +0.22 51 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 1.81 +0.20 51 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.47 +0.17 51 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.18 +0.18 52 0 14 0
29OCT26 16.00 C 0.00 0.00 0.00 0.91 +0.13 51 0 22 0
29OCT26 16.50 C 0.64 0.71 0.64 0.73 +0.12 52 4 75 +4
29OCT26 17.00 C 0.00 0.00 0.00 0.55 +0.10 52 0 19 0
29OCT26 17.50 C 0.00 0.00 0.00 0.42 +0.07 52 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 0.30 +0.04 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.22 +0.03 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.16 +0.03 52 0 50 0
29OCT26 19.50 C 0.00 0.00 0.00 0.11 +0.01 52 0 0 0
29OCT26 20.00 C 0.11 0.11 0.11 0.08 +0.01 52 150 265 +150
29OCT26 21.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 105 0
27NOV26 11.00 C 0.00 0.00 0.00 5.02 +0.29 53 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.55 +0.31 52 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.10 +0.27 53 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.65 +0.25 51 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.21 +0.22 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.83 +0.20 51 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.50 +0.22 53 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.15 +0.22 52 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.86 +0.21 52 0 12 0
27NOV26 15.50 C 0.00 0.00 0.00 1.59 +0.19 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.35 +0.17 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.15 +0.15 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.97 +0.13 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.82 +0.11 54 0 0 0
27NOV26 18.00 C 0.70 0.70 0.70 0.68 +0.09 54 25 25 +25
27NOV26 18.50 C 0.00 0.00 0.00 0.56 +0.08 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.46 +0.07 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.37 +0.05 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.30 +0.05 53 0 30 0
27NOV26 21.00 C 0.00 0.00 0.00 0.19 +0.03 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.13 +0.03 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.08 +0.01 53 0 45 0
30DEC26 11.00 C 0.00 0.00 0.00 5.11 +0.27 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.61 +0.17 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.21 +0.24 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.84 +0.19 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.42 +0.15 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.07 +0.16 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.71 +0.13 49 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 2.42 +0.12 50 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 2.19 +0.22 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.94 +0.21 53 0 33 0
30DEC26 16.00 C 0.00 0.00 0.00 1.71 +0.18 53 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 1.51 +0.17 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.33 +0.16 53 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 1.17 +0.14 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.02 +0.12 54 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.88 +0.09 54 0 13 0
30DEC26 19.00 C 0.00 0.00 0.00 0.76 +0.08 54 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.65 +0.07 53 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.56 +0.06 53 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.41 +0.05 53 0 14 0
30DEC26 22.00 C 0.00 0.00 0.00 0.30 +0.04 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 +0.02 53 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 5.45 +0.23 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.99 +0.15 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.61 +0.22 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.27 +0.15 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.95 +0.14 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.65 +0.14 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.37 +0.14 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.11 +0.14 51 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 2.86 +0.16 52 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 2.67 +0.20 53 0 15 0
30MAR27 16.00 C 2.41 2.41 2.41 2.49 +0.22 54 15 30 +15
30MAR27 16.50 C 0.00 0.00 0.00 2.25 +0.17 53 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 2.06 +0.15 53 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 1.91 +0.15 54 0 30 0
30MAR27 18.00 C 1.73 1.73 1.73 1.76 +0.15 54 15 27 +15
30MAR27 18.50 C 0.00 0.00 0.00 1.62 +0.13 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.50 +0.14 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.32 +0.08 53 0 7 0
30MAR27 20.00 C 0.00 0.00 0.00 1.18 +0.06 53 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 1.02 +0.09 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.86 +0.10 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.71 +0.08 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.82 +0.22 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.47 +0.21 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.13 +0.19 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.72 +0.09 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.51 +0.17 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.23 +0.17 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.92 +0.12 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.62 +0.17 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.38 +0.16 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.16 +0.10 51 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 2.97 +0.07 52 0 1,526 0
29JUN27 16.50 C 0.00 0.00 0.00 2.77 +0.09 52 0 763 0
29JUN27 17.00 C 0.00 0.00 0.00 2.61 +0.09 52 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 2.42 +0.05 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.30 +0.03 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.16 +0.13 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.05 +0.14 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.90 +0.12 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.78 +0.06 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.55 +0.06 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.34 +0.04 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.16 +0.03 53 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 6.08 +0.27 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.76 +0.26 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.45 +0.25 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.15 +0.24 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.88 +0.23 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.62 +0.23 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.36 +0.22 55 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 4.13 +0.21 55 0 15 0
29SEP27 15.00 C 0.00 0.00 0.00 3.91 +0.21 55 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 3.69 +0.21 55 0 15 0
29SEP27 16.00 C 0.00 0.00 0.00 3.39 +0.09 53 0 12 0
29SEP27 16.50 C 0.00 0.00 0.00 3.31 +0.19 55 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 3.05 +0.12 54 0 15 0
29SEP27 17.50 C 0.00 0.00 0.00 2.86 +0.09 54 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 2.71 +0.14 54 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 2.60 +0.15 54 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.42 +0.09 54 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.29 +0.08 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.17 +0.02 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.05 +0.19 56 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.84 +0.17 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.66 +0.17 56 0 0 0
TOTAL CALL 343 5,286 +258
29SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 155 0
29SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.16 0 0 347 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 -0.39 0 0 0 -19
29SEP26 16.50 P 0.00 0.00 0.00 0.58 -0.31 0 0 0 -36
29SEP26 17.00 P 0.00 0.00 0.00 1.08 -0.30 0 0 0 -16
29SEP26 17.50 P 0.00 0.00 0.00 1.58 -0.30 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.08 -0.30 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.58 -0.30 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.08 -0.30 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.58 -0.30 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.08 -0.30 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.08 -0.30 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.08 -0.30 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.08 -0.30 0 0 0 0
02OCT26 10.50 P 0.00 0.00 0.00 0.01 - 204 0 0 -
02OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
02OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
02OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 14.25 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
02OCT26 14.50 P 0.00 0.00 0.00 0.01 -0.04 56 0 0 0
02OCT26 14.75 P 0.00 0.00 0.00 0.02 -0.06 54 0 0 0
02OCT26 15.00 P 0.00 0.00 0.00 0.04 -0.09 53 0 30 0
02OCT26 15.25 P 0.00 0.00 0.00 0.08 -0.12 54 0 15 0
02OCT26 15.50 P 0.00 0.00 0.00 0.13 -0.18 51 0 33 0
02OCT26 15.75 P 0.00 0.00 0.00 0.22 -0.22 52 0 30 0
02OCT26 16.00 P 0.00 0.00 0.00 0.34 -0.26 51 0 75 0
02OCT26 16.25 P 0.00 0.00 0.00 0.50 -0.28 53 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.69 -0.27 55 0 30 0
02OCT26 16.75 P 0.00 0.00 0.00 0.88 -0.30 51 0 9 0
02OCT26 17.00 P 0.00 0.00 0.00 1.10 -0.31 49 0 11 0
02OCT26 17.25 P 0.00 0.00 0.00 1.34 -0.30 50 0 19 0
02OCT26 17.50 P 0.00 0.00 0.00 1.58 -0.31 0 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 1.83 -0.30 0 0 7 0
02OCT26 18.00 P 0.00 0.00 0.00 2.08 -0.30 0 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 2.33 -0.30 0 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 2.58 -0.30 0 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 2.83 -0.30 0 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 3.08 -0.30 0 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 3.40 -0.23 143 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 3.65 -0.23 150 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 3.83 -0.30 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 4.08 -0.30 0 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 4.58 -0.30 0 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 5.08 -0.30 0 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 5.58 -0.30 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 6.08 -0.30 0 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 6.58 -0.30 0 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 7.08 -0.30 0 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 7.58 -0.30 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 8.08 -0.30 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 8.58 -0.30 0 0 0 0
09OCT26 10.50 P 0.00 0.00 0.00 0.01 - 112 0 0 -
09OCT26 10.75 P 0.00 0.00 0.00 0.01 - 106 0 0 -
09OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 13.25 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
09OCT26 13.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
09OCT26 13.75 P 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
09OCT26 14.00 P 0.00 0.00 0.00 0.04 -0.03 52 0 0 0
09OCT26 14.25 P 0.00 0.00 0.00 0.06 -0.05 52 0 0 0
09OCT26 14.50 P 0.00 0.00 0.00 0.09 -0.07 51 0 0 0
09OCT26 14.75 P 0.00 0.00 0.00 0.13 -0.09 51 0 0 0
09OCT26 15.00 P 0.00 0.00 0.00 0.19 -0.11 51 0 0 0
09OCT26 15.25 P 0.00 0.00 0.00 0.26 -0.14 51 0 0 0
09OCT26 15.50 P 0.00 0.00 0.00 0.35 -0.16 51 0 1 0
09OCT26 15.75 P 0.48 0.48 0.48 0.46 -0.18 52 30 15 0
09OCT26 16.00 P 0.00 0.00 0.00 0.58 -0.21 51 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 0.73 -0.23 52 0 15 0
09OCT26 16.50 P 0.00 0.00 0.00 0.89 -0.25 52 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 1.05 -0.25 50 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 1.25 -0.26 51 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 1.45 -0.27 51 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 1.66 -0.28 50 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 1.89 -0.28 51 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 2.12 -0.29 51 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 2.35 -0.30 49 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 2.59 -0.38 49 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 2.84 -0.39 52 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 3.17 -0.31 80 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 3.40 -0.23 80 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 3.65 -0.23 84 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 3.83 -0.30 0 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 4.14 -0.24 89 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 4.58 -0.30 0 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 5.08 -0.30 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 5.64 -0.24 110 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 6.08 -0.30 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.03 0.00 55 0 40 0
29OCT26 12.50 P 0.00 0.00 0.00 0.05 -0.02 53 0 510 0
29OCT26 13.00 P 0.00 0.00 0.00 0.09 -0.03 53 0 33 0
29OCT26 13.50 P 0.00 0.00 0.00 0.15 -0.05 52 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.24 -0.07 52 0 49 0
29OCT26 14.50 P 0.00 0.00 0.00 0.34 -0.12 50 0 75 0
29OCT26 15.00 P 0.60 0.60 0.60 0.52 -0.14 52 5 57 +5
29OCT26 15.50 P 0.00 0.00 0.00 0.72 -0.17 51 0 38 0
29OCT26 16.00 P 0.87 0.87 0.87 0.98 -0.20 52 2 42 0
29OCT26 16.50 P 0.00 0.00 0.00 1.27 -0.21 52 0 110 0
29OCT26 17.00 P 0.00 0.00 0.00 1.58 -0.23 51 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.95 -0.24 52 0 15 0
29OCT26 18.00 P 0.00 0.00 0.00 2.34 -0.28 51 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.84 -0.24 58 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 3.29 -0.28 60 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.71 -0.32 58 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.18 -0.29 59 0 13 0
29OCT26 21.00 P 0.00 0.00 0.00 5.17 -0.25 67 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.17 -0.24 75 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.08 -0.30 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.08 -0.02 53 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.13 -0.02 54 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.19 -0.04 53 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.28 -0.05 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.39 -0.07 53 0 19 0
27NOV26 14.00 P 0.00 0.00 0.00 0.52 -0.09 53 0 14 0
27NOV26 14.50 P 0.00 0.00 0.00 0.69 -0.11 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.88 -0.14 53 0 31 0
27NOV26 15.50 P 0.00 0.00 0.00 1.11 -0.16 53 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.37 -0.19 53 0 45 0
27NOV26 16.50 P 0.00 0.00 0.00 1.66 -0.21 53 0 215 0
27NOV26 17.00 P 0.00 0.00 0.00 1.97 -0.20 53 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 2.30 -0.24 53 0 12 0
27NOV26 18.00 P 0.00 0.00 0.00 2.72 -0.22 55 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 3.12 -0.21 56 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 3.52 -0.28 56 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.95 -0.22 57 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.41 -0.25 59 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.30 -0.24 60 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.22 -0.25 60 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.19 -0.27 64 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.02 53 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.02 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 -0.03 53 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 -0.04 54 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.47 -0.07 53 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.61 -0.08 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.77 -0.10 52 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.96 -0.11 53 0 6 0
30DEC26 15.00 P 0.00 0.00 0.00 1.17 -0.14 53 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 1.41 -0.16 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.68 -0.18 53 0 9 0
30DEC26 16.50 P 0.00 0.00 0.00 1.98 -0.19 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.29 -0.14 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.68 -0.13 55 0 7 0
30DEC26 18.00 P 0.00 0.00 0.00 3.04 -0.11 56 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 3.42 -0.14 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.81 -0.12 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.21 -0.16 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.62 -0.18 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.48 -0.18 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.35 -0.20 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.25 -0.32 57 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.41 -0.04 54 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 0.51 -0.03 53 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.66 -0.04 54 0 19 0
30MAR27 12.50 P 0.00 0.00 0.00 0.78 -0.07 53 0 6 0
30MAR27 13.00 P 0.00 0.00 0.00 0.94 -0.08 53 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 1.12 -0.09 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.32 -0.11 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.53 -0.13 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.78 -0.14 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.04 -0.15 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.31 -0.17 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.61 -0.18 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.93 -0.17 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.26 -0.18 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.65 -0.10 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.01 -0.07 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.41 -0.08 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.78 -0.09 56 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.15 -0.12 56 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.97 -0.12 57 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.83 -0.10 58 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.62 -0.19 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.67 -0.07 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.83 -0.06 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.95 -0.11 53 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 1.12 -0.10 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.36 -0.10 54 0 8 0
29JUN27 13.50 P 0.00 0.00 0.00 1.53 -0.13 53 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.75 -0.15 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.96 -0.13 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.24 -0.12 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.49 -0.14 53 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 2.75 -0.19 52 0 1,523 0
29JUN27 16.50 P 0.00 0.00 0.00 3.09 -0.16 53 0 1,060 0
29JUN27 17.00 P 0.00 0.00 0.00 3.40 -0.18 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.73 -0.18 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.13 -0.08 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.48 -0.09 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.85 -0.08 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.22 -0.09 56 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.60 -0.12 56 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.40 -0.17 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.19 -0.09 56 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.03 -0.08 57 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.03 -0.04 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.21 -0.05 55 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.37 -0.08 54 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.57 -0.07 55 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.77 -0.07 54 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.02 -0.10 54 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.24 -0.13 54 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 2.58 -0.02 56 0 25 0
29SEP27 15.00 P 0.00 0.00 0.00 2.78 -0.09 54 760 760 +751
29SEP27 15.50 P 0.00 0.00 0.00 3.06 -0.15 55 760 776 +760
29SEP27 16.00 P 3.36 3.36 3.36 3.37 -0.14 55 14 29 +14
29SEP27 16.50 P 3.58 3.58 3.58 3.72 -0.13 55 15 45 +15
29SEP27 17.00 P 3.95 3.95 3.95 3.98 -0.19 55 14 78 +14
29SEP27 17.50 P 0.00 0.00 0.00 4.36 -0.14 56 0 57 0
29SEP27 18.00 P 0.00 0.00 0.00 4.70 -0.15 56 0 36 0
29SEP27 18.50 P 0.00 0.00 0.00 5.05 -0.07 56 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.41 -0.06 56 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.77 -0.06 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.05 -0.16 55 0 10 0
29SEP27 21.00 P 0.00 0.00 0.00 6.80 -0.16 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.69 -0.05 57 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.37 -0.18 55 0 0 0
TOTAL PUT 1,600 8,546 +1,488
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$ 5.550
29SEP26 3.40 C 0.00 0.00 0.00 2.15 +0.05 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.05 +0.05 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.75 +0.05 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.65 +0.05 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.55 +0.05 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.45 +0.05 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.25 +0.05 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.15 +0.05 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.65 +0.05 0 0 0 -163
29SEP26 5.00 C 0.59 0.59 0.59 0.55 +0.05 0 2 0 -162
29SEP26 5.25 C 0.00 0.00 0.00 0.30 +0.04 0 0 0 -160
29SEP26 5.50 C 0.20 0.20 0.02 0.05 -0.02 0 49 3 -323
29SEP26 5.75 C 0.03 0.03 0.03 0.00 -0.01 0 30 703 0
29SEP26 6.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 1,158 -20
29SEP26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
29SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29SEP26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
29SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 563 0
29SEP26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 376 0
29SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 464 0
29SEP26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
29SEP26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 2.07 +0.06 84 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.97 +0.06 79 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.87 +0.06 75 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.77 +0.05 70 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.67 +0.05 66 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.57 +0.05 61 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.47 +0.05 57 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.37 +0.05 53 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.28 +0.06 56 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.18 +0.05 52 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.08 +0.05 48 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.99 +0.05 48 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.90 +0.05 48 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.81 +0.05 47 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.72 +0.03 45 0 214 0
29OCT26 5.00 C 0.68 0.68 0.68 0.64 +0.03 45 2 33 +2
29OCT26 5.25 C 0.00 0.00 0.00 0.45 +0.02 42 0 109 0
29OCT26 5.50 C 0.36 0.36 0.36 0.31 +0.03 43 20 259 0
29OCT26 5.75 C 0.25 0.28 0.18 0.20 +0.02 43 55 104 +17
29OCT26 6.00 C 0.14 0.14 0.12 0.12 +0.01 43 11 205 +3
29OCT26 6.25 C 0.00 0.00 0.00 0.07 +0.01 43 0 205 0
29OCT26 6.50 C 0.04 0.04 0.04 0.04 0.00 44 4 127 +4
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 43 0 73 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 92 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 111 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 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 1.69 +0.04 54 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.59 +0.05 50 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.50 +0.04 51 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.40 +0.03 48 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.31 +0.03 48 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.22 +0.03 47 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.13 +0.03 46 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.05 +0.04 47 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.96 +0.03 45 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.88 +0.03 45 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.81 +0.04 45 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.74 +0.04 45 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.57 +0.02 44 0 151 0
27NOV26 5.50 C 0.00 0.00 0.00 0.44 +0.03 45 0 104 0
27NOV26 5.75 C 0.00 0.00 0.00 0.33 +0.03 45 0 60 0
27NOV26 6.00 C 0.00 0.00 0.00 0.24 +0.02 45 0 42 0
27NOV26 6.25 C 0.00 0.00 0.00 0.18 +0.02 46 0 68 0
27NOV26 6.50 C 0.00 0.00 0.00 0.13 +0.02 46 0 134 0
27NOV26 6.75 C 0.00 0.00 0.00 0.09 +0.01 46 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 34 0
27NOV26 7.25 C 0.05 0.05 0.05 0.04 0.00 45 2 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.03 0.00 46 0 53 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.20 +0.05 58 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.09 +0.03 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.00 +0.03 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.91 +0.05 53 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.80 +0.03 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.71 +0.03 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.62 +0.03 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.53 +0.04 46 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.44 +0.03 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.36 +0.03 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.28 +0.04 47 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.19 +0.03 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.11 +0.03 45 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.02 +0.02 43 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.95 +0.01 43 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.88 +0.02 43 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.84 +0.04 46 0 17 0
30DEC26 5.25 C 0.00 0.00 0.00 0.67 +0.03 44 0 81 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 +0.02 44 0 330 0
30DEC26 5.75 C 0.00 0.00 0.00 0.43 +0.02 44 0 207 0
30DEC26 6.00 C 0.00 0.00 0.00 0.34 +0.01 45 0 101 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 +0.02 45 0 80 0
30DEC26 6.50 C 0.00 0.00 0.00 0.21 +0.02 45 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 +0.01 45 0 80 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 15 0
30DEC26 7.25 C 0.11 0.11 0.11 0.09 0.00 45 30 60 +30
30DEC26 7.50 C 0.00 0.00 0.00 0.07 +0.01 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 45 0 18 0
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 42 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 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 2.26 +0.04 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.15 +0.02 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.06 +0.02 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.99 +0.04 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.90 +0.03 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.80 +0.02 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.72 +0.02 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.63 +0.01 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.55 +0.01 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.48 +0.01 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.40 +0.01 44 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.33 +0.01 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.26 +0.02 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.19 +0.03 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.12 +0.02 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.06 +0.02 43 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.02 +0.06 45 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 0.88 +0.03 44 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.75 +0.02 44 0 91 0
30MAR27 5.75 C 0.00 0.00 0.00 0.65 +0.03 44 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.55 +0.02 44 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.47 +0.02 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 +0.02 44 0 322 0
30MAR27 6.75 C 0.00 0.00 0.00 0.34 +0.02 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.28 +0.01 44 0 421 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 +0.02 44 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 +0.01 44 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 +0.01 44 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 +0.01 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 +0.01 45 0 32 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 +0.01 45 0 4 0
29JUN27 3.40 C 0.00 0.00 0.00 2.33 +0.04 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.21 +0.01 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.13 +0.01 45 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.05 +0.02 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.97 +0.02 45 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.89 +0.02 45 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.81 +0.01 44 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.73 +0.01 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.66 +0.01 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.59 +0.01 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.52 +0.01 44 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.45 +0.03 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.38 +0.01 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.32 +0.02 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.26 +0.03 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.20 +0.02 43 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.14 +0.02 43 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.01 +0.02 43 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.89 +0.02 43 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.78 0.00 42 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.71 +0.02 44 0 10 0
29JUN27 6.25 C 0.00 0.00 0.00 0.62 +0.02 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.54 0.00 43 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.48 +0.01 44 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.41 0.00 43 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.36 0.00 43 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.31 0.00 43 0 151 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 0.00 43 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.24 0.00 43 0 46 0
29JUN27 8.25 C 0.00 0.00 0.00 0.21 0.00 43 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.73 +0.01 42 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.66 +0.01 42 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.60 +0.03 42 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.54 +0.01 42 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.48 +0.01 43 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.42 +0.03 42 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.36 +0.03 42 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.30 +0.02 42 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.25 +0.03 42 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 1.14 +0.02 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.03 +0.02 43 445 445 +445
29SEP27 5.75 C 0.00 0.00 0.00 0.93 +0.03 43 445 445 +445
29SEP27 6.00 C 0.00 0.00 0.00 0.84 +0.03 43 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.75 +0.02 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.68 +0.02 43 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.61 +0.02 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.55 +0.02 43 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.50 +0.02 44 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.45 +0.02 44 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.40 +0.02 44 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.36 +0.02 44 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.33 +0.03 44 0 0 0
TOTAL CALL 1,115 11,932 +118
29SEP26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
29SEP26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29SEP26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 269 0
29SEP26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
29SEP26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
29SEP26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
29SEP26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,152 0
29SEP26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
29SEP26 5.50 P 0.02 0.05 0.02 0.00 -0.07 0 62 238 -60
29SEP26 5.75 P 0.09 0.23 0.09 0.20 -0.06 0 19 0 -743
29SEP26 6.00 P 0.00 0.00 0.00 0.45 -0.06 0 0 0 -145
29SEP26 6.25 P 0.00 0.00 0.00 0.70 -0.06 0 0 0 -75
29SEP26 6.50 P 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.70 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.70 -0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.95 -0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.20 -0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.45 -0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.70 -0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.95 -0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.20 -0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.45 -0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.95 -0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.45 -0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.95 -0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.45 -0.06 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.95 -0.06 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 49 0
29OCT26 4.60 P 0.00 0.00 0.00 0.02 0.00 44 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.03 0.00 45 0 127 0
29OCT26 4.80 P 0.04 0.04 0.04 0.04 -0.01 44 1 203 +1
29OCT26 4.90 P 0.00 0.00 0.00 0.06 0.00 45 0 150 0
29OCT26 5.00 P 0.09 0.09 0.09 0.07 -0.01 43 30 167 -30
29OCT26 5.25 P 0.14 0.14 0.14 0.14 -0.02 43 2 160 +2
29OCT26 5.50 P 0.20 0.26 0.19 0.24 -0.02 42 45 135 +1
29OCT26 5.75 P 0.42 0.42 0.42 0.39 -0.02 44 2 101 0
29OCT26 6.00 P 0.00 0.00 0.00 0.56 -0.04 44 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.77 -0.05 46 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.99 -0.05 47 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.22 -0.05 48 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.46 -0.05 49 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.70 -0.06 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.70 -0.06 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.02 -0.01 44 0 23 0
27NOV26 4.30 P 0.00 0.00 0.00 0.03 -0.01 45 0 4 0
27NOV26 4.40 P 0.00 0.00 0.00 0.05 0.00 48 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.06 0.00 46 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.07 -0.01 45 0 19 0
27NOV26 4.70 P 0.00 0.00 0.00 0.09 -0.01 45 0 40 0
27NOV26 4.80 P 0.11 0.11 0.11 0.11 -0.01 45 2 69 +2
27NOV26 4.90 P 0.00 0.00 0.00 0.13 -0.01 44 0 3 0
27NOV26 5.00 P 0.00 0.00 0.00 0.16 -0.01 45 0 47 0
27NOV26 5.25 P 0.00 0.00 0.00 0.24 -0.02 43 0 380 0
27NOV26 5.50 P 0.00 0.00 0.00 0.36 -0.02 44 0 211 0
27NOV26 5.75 P 0.00 0.00 0.00 0.50 -0.03 45 0 3 0
27NOV26 6.00 P 0.00 0.00 0.00 0.66 -0.03 44 0 16 0
27NOV26 6.25 P 0.00 0.00 0.00 0.86 -0.03 46 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.07 -0.02 48 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.28 -0.02 48 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.50 -0.03 48 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.73 -0.03 48 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.97 -0.04 50 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.21 -0.05 50 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.70 -0.06 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 0.00 45 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 0.00 46 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 0.00 47 0 26 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 0.00 47 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 0.00 46 0 96 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 -0.01 45 0 51 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 0.00 46 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 -0.01 44 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 -0.01 44 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 -0.01 45 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.01 44 0 115 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 -0.01 44 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 -0.02 44 0 328 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 -0.01 44 0 264 0
30DEC26 5.50 P 0.39 0.49 0.39 0.45 -0.02 44 28 230 +14
30DEC26 5.75 P 0.00 0.00 0.00 0.59 -0.02 44 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.75 -0.02 44 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.94 -0.02 46 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.13 -0.02 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.34 -0.01 47 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.56 -0.02 48 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.77 -0.02 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.00 -0.03 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.23 -0.03 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.47 -0.04 48 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.71 -0.05 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.96 -0.05 51 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.20 -0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.45 -0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.70 -0.06 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 0.00 44 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.07 -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 0.10 -0.01 44 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 -0.01 44 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 0.00 45 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 -0.01 44 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 -0.01 44 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 0.00 44 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 -0.01 44 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 -0.01 44 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 -0.01 44 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.38 -0.02 43 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.49 -0.02 43 0 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.61 -0.02 43 0 36 0
30MAR27 5.75 P 0.00 0.00 0.00 0.75 -0.03 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.90 -0.03 43 0 18 0
30MAR27 6.25 P 0.00 0.00 0.00 1.08 -0.02 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.27 -0.02 44 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.47 -0.01 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.67 -0.02 45 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.87 -0.03 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.09 -0.01 46 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.31 -0.01 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.54 -0.01 47 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.77 -0.01 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.99 -0.03 46 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.07 -0.01 44 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.08 -0.01 43 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.10 -0.01 44 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.13 -0.01 43 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.15 -0.01 43 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.17 -0.02 43 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.22 -0.02 43 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.28 -0.02 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.31 -0.02 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.38 -0.02 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.42 -0.02 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.46 -0.02 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.50 -0.02 43 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.62 -0.01 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.76 -0.02 44 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.89 -0.01 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.04 -0.02 43 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.20 -0.03 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.39 -0.02 44 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.58 -0.02 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.77 -0.02 44 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 1.96 -0.03 44 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.17 -0.02 44 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.38 -0.01 44 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.60 -0.03 45 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.82 -0.01 45 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.31 0.00 44 0 16 0
29SEP27 4.30 P 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.38 0.00 44 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.41 -0.01 44 0 1 0
29SEP27 4.60 P 0.00 0.00 0.00 0.45 -0.01 44 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.49 -0.01 44 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.53 -0.01 44 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.58 0.00 44 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.62 -0.01 44 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.74 -0.01 44 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.87 -0.01 44 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.01 -0.01 43 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.16 -0.01 43 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.32 -0.02 43 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.51 -0.01 44 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.68 -0.02 44 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.86 -0.02 44 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.07 -0.02 45 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.26 -0.02 44 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.47 -0.02 45 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.67 -0.01 44 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.89 -0.02 45 0 0 0
TOTAL PUT 191 8,231 -1,033
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$ 1.215
29SEP26 0.75 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.32 0.00 0 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.27 0.00 0 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.22 0.00 0 0 0 -8
29SEP26 1.05 C 0.00 0.00 0.00 0.17 -0.01 0 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.12 0.00 0 0 0 0
29SEP26 1.15 C 0.06 0.06 0.05 0.07 -0.01 0 11 0 0
29SEP26 1.20 C 0.01 0.02 0.01 0.02 -0.01 0 44 0 -18
29SEP26 1.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 304 0
29SEP26 1.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29SEP26 1.35 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
29SEP26 1.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29SEP26 1.45 C 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
29SEP26 1.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
29SEP26 1.55 C 0.00 0.00 0.00 0.00 -0.01 0 0 787 0
29SEP26 1.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 316 0
29SEP26 1.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
29SEP26 1.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
29SEP26 1.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29SEP26 1.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
29SEP26 1.85 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 224 0
29SEP26 1.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
29SEP26 2.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
29SEP26 2.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29OCT26 0.75 C 0.00 0.00 0.00 0.47 -0.01 91 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.42 -0.01 80 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.37 -0.01 69 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.32 -0.01 59 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.27 -0.01 50 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.23 -0.01 61 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.11 -0.01 52 0 8 0
29OCT26 1.20 C 0.07 0.07 0.07 0.07 -0.02 43 1 3 +1
29OCT26 1.25 C 0.05 0.05 0.05 0.05 -0.01 45 8 182 0
29OCT26 1.30 C 0.00 0.00 0.00 0.03 -0.01 43 0 96 0
29OCT26 1.35 C 0.02 0.02 0.02 0.02 -0.01 45 10 11 -9
29OCT26 1.40 C 0.02 0.02 0.02 0.01 -0.01 42 2 237 +2
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 49 0 210 0
29OCT26 1.50 C 0.00 0.00 0.00 0.01 0.00 56 0 143 0
29OCT26 1.55 C 0.00 0.00 0.00 0.01 0.00 62 0 86 0
29OCT26 1.60 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
29OCT26 1.65 C 0.00 0.00 0.00 0.01 0.00 73 0 58 0
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 78 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 83 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 88 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 93 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 97 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 101 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 105 0 49 0
27NOV26 0.75 C 0.00 0.00 0.00 0.47 -0.01 57 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.42 -0.01 49 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.38 -0.01 66 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.33 -0.01 57 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.29 -0.01 60 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.24 -0.01 51 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.20 -0.01 50 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.17 -0.01 53 0 1 0
27NOV26 1.15 C 0.00 0.00 0.00 0.14 -0.01 53 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.11 -0.01 51 0 1 0
27NOV26 1.25 C 0.00 0.00 0.00 0.09 -0.01 52 0 1 0
27NOV26 1.30 C 0.00 0.00 0.00 0.08 0.00 57 0 10 0
27NOV26 1.35 C 0.00 0.00 0.00 0.06 -0.01 55 0 25 0
27NOV26 1.40 C 0.00 0.00 0.00 0.05 0.00 56 0 13 0
27NOV26 1.45 C 0.00 0.00 0.00 0.04 0.00 57 0 11 0
27NOV26 1.50 C 0.03 0.03 0.03 0.03 0.00 56 6 12 +6
27NOV26 1.55 C 0.02 0.02 0.02 0.02 0.00 53 1 25 0
27NOV26 1.60 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
27NOV26 1.65 C 0.00 0.00 0.00 0.01 0.00 52 0 105 0
27NOV26 1.70 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
27NOV26 1.75 C 0.01 0.01 0.01 0.01 0.00 59 2 103 0
27NOV26 1.80 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 66 0 13 0
27NOV26 1.90 C 0.00 0.00 0.00 0.01 0.00 69 0 27 0
27NOV26 1.95 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 75 0 29 0
30DEC26 0.75 C 0.00 0.00 0.00 0.48 -0.01 65 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.43 -0.01 57 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.39 -0.01 61 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.34 -0.01 54 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.30 -0.01 54 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.26 -0.01 52 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.23 -0.01 55 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.19 -0.01 51 0 110 0
30DEC26 1.15 C 0.00 0.00 0.00 0.17 0.00 55 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.14 -0.01 53 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.12 -0.01 53 0 87 0
30DEC26 1.30 C 0.00 0.00 0.00 0.10 -0.01 53 0 79 0
30DEC26 1.35 C 0.00 0.00 0.00 0.09 0.00 56 0 139 0
30DEC26 1.40 C 0.06 0.07 0.06 0.07 -0.01 54 7 146 +5
30DEC26 1.45 C 0.00 0.00 0.00 0.06 -0.01 54 0 53 0
30DEC26 1.50 C 0.00 0.00 0.00 0.05 -0.01 55 0 48 0
30DEC26 1.55 C 0.00 0.00 0.00 0.04 -0.01 54 0 2 0
30DEC26 1.60 C 0.00 0.00 0.00 0.03 -0.01 52 0 10 0
30DEC26 1.65 C 0.00 0.00 0.00 0.02 -0.01 49 0 10 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 -0.01 44 0 6 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 47 0 180 0
30DEC26 1.80 C 0.02 0.02 0.02 0.01 0.00 50 24 405 -15
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 52 0 243 0
30DEC26 1.90 C 0.00 0.00 0.00 0.01 0.00 55 0 266 0
30DEC26 1.95 C 0.00 0.00 0.00 0.01 0.00 57 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 0.01 0.01 0.01 0.01 0.00 64 2 12 +2
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 68 0 35 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 72 0 188 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 76 0 39 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 79 0 78 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 82 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 88 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 91 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 94 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 97 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 99 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 0.00 104 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 108 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 112 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 114 0 46 0
30MAR27 0.75 C 0.00 0.00 0.00 0.50 -0.01 60 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.46 -0.01 60 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.42 -0.01 59 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.38 -0.01 57 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.34 -0.01 54 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.30 -0.01 51 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.27 -0.01 52 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.25 0.00 54 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.22 -0.01 53 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.20 -0.01 54 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.18 0.00 54 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.16 0.00 54 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.14 -0.01 53 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.13 0.00 55 0 29 0
30MAR27 1.45 C 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.10 0.00 54 0 1 0
30MAR27 1.55 C 0.00 0.00 0.00 0.09 0.00 54 0 3 0
30MAR27 1.60 C 0.08 0.08 0.08 0.08 0.00 55 2 3 +2
30MAR27 1.65 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.06 0.00 53 0 4 0
30MAR27 1.75 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.04 0.00 51 0 7 0
30MAR27 1.85 C 0.00 0.00 0.00 0.03 0.00 48 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.02 0.00 45 0 4 0
30MAR27 1.95 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30MAR27 2.10 C 0.00 0.00 0.00 0.01 0.00 45 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR27 2.30 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30MAR27 2.40 C 0.02 0.02 0.02 0.01 0.00 53 2 19 +2
30MAR27 2.50 C 0.02 0.02 0.02 0.01 0.00 56 46 55 +46
30MAR27 2.60 C 0.00 0.00 0.00 0.01 0.00 58 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 0.01 0.01 0.01 0.01 0.00 68 3 3 +3
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 72 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 75 0 111 0
29JUN27 0.75 C 0.00 0.00 0.00 0.52 -0.01 58 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.48 -0.01 56 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.44 -0.01 54 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.41 -0.01 56 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.37 -0.01 53 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.34 -0.01 53 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.31 -0.01 52 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.29 0.00 54 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.26 -0.01 52 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.24 -0.01 53 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.22 -0.01 53 0 95 0
29JUN27 1.30 C 0.00 0.00 0.00 0.20 -0.01 53 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.18 -0.01 52 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.17 0.00 54 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.14 -0.01 53 0 10 0
29JUN27 1.55 C 0.00 0.00 0.00 0.13 0.00 54 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.12 0.00 54 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.11 0.00 54 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.10 0.00 54 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.09 0.00 54 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.08 0.00 53 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.06 0.00 51 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.04 0.00 48 0 8 0
29JUN27 2.10 C 0.00 0.00 0.00 0.03 0.00 47 0 9 0
29JUN27 2.20 C 0.00 0.00 0.00 0.02 0.00 45 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.01 0.00 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 0.55 -0.01 61 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.51 -0.01 58 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.47 -0.01 56 0 10 0
29SEP27 0.90 C 0.00 0.00 0.00 0.44 -0.01 56 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.41 -0.01 56 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.38 -0.01 55 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.35 -0.01 54 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.32 -0.01 53 0 0 0
29SEP27 1.15 C 0.00 0.00 0.00 0.30 -0.01 53 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.28 -0.01 54 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.26 -0.01 54 0 2 0
29SEP27 1.30 C 0.00 0.00 0.00 0.24 -0.01 53 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.23 0.00 55 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.21 -0.01 54 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.19 -0.02 53 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.18 -0.01 54 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.15 -0.02 53 0 1 0
29SEP27 1.65 C 0.00 0.00 0.00 0.14 -0.01 53 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.13 -0.01 53 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.12 -0.01 53 0 6 0
29SEP27 1.80 C 0.00 0.00 0.00 0.11 -0.01 52 0 1 0
29SEP27 1.85 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
29SEP27 1.95 C 0.10 0.10 0.10 0.08 -0.01 50 1 5 0
TOTAL CALL 172 11,481 +19
29SEP26 0.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29SEP26 1.20 P 0.01 0.01 0.01 0.00 -0.01 0 1 163 -1
29SEP26 1.25 P 0.04 0.04 0.04 0.04 0.00 0 1 0 -262
29SEP26 1.30 P 0.09 0.10 0.08 0.09 0.00 0 40 0 -305
29SEP26 1.35 P 0.13 0.13 0.13 0.14 +0.01 0 10 0 -218
29SEP26 1.40 P 0.19 0.20 0.18 0.19 +0.01 0 16 0 -117
29SEP26 1.45 P 0.25 0.26 0.23 0.24 0.00 0 50 0 -856
29SEP26 1.50 P 0.29 0.29 0.29 0.29 0.00 0 1 0 -271
29SEP26 1.55 P 0.33 0.34 0.33 0.34 +0.01 0 10 0 -58
29SEP26 1.60 P 0.00 0.00 0.00 0.39 +0.01 0 0 0 -12
29SEP26 1.65 P 0.43 0.43 0.43 0.44 0.00 0 5 0 -6
29SEP26 1.70 P 0.50 0.50 0.50 0.49 +0.01 0 5 0 -38
29SEP26 1.75 P 0.54 0.54 0.54 0.54 +0.01 0 3 0 -14
29SEP26 1.80 P 0.60 0.60 0.60 0.59 +0.01 0 1 0 -19
29SEP26 1.85 P 0.00 0.00 0.00 0.64 +0.01 0 0 0 -8
29SEP26 1.90 P 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.89 +0.01 0 0 0 -13
29SEP26 2.20 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 -7
29SEP26 2.30 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 -1
29SEP26 2.40 P 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.39 +0.01 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.49 +0.01 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.89 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.99 +0.01 0 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 103 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 79 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 46 0 100 0
29OCT26 1.15 P 0.04 0.04 0.04 0.04 0.00 50 2 112 0
29OCT26 1.20 P 0.06 0.06 0.06 0.06 0.00 49 3 126 0
29OCT26 1.25 P 0.08 0.08 0.08 0.09 0.00 51 1 93 +1
29OCT26 1.30 P 0.13 0.13 0.11 0.12 0.00 49 13 61 +10
29OCT26 1.35 P 0.00 0.00 0.00 0.16 0.00 52 0 41 0
29OCT26 1.40 P 0.21 0.21 0.21 0.20 0.00 51 2 39 +2
29OCT26 1.45 P 0.24 0.24 0.24 0.25 +0.01 59 34 60 +23
29OCT26 1.50 P 0.00 0.00 0.00 0.29 0.00 52 0 35 0
29OCT26 1.55 P 0.35 0.35 0.35 0.34 0.00 57 2 15 +2
29OCT26 1.60 P 0.00 0.00 0.00 0.40 +0.02 79 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.44 0.00 68 0 0 0
29OCT26 1.70 P 0.49 0.49 0.49 0.49 +0.01 74 3 6 +3
29OCT26 1.75 P 0.00 0.00 0.00 0.54 +0.01 78 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.59 +0.01 83 0 100 0
29OCT26 1.85 P 0.00 0.00 0.00 0.64 +0.01 87 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.69 +0.01 92 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.74 +0.01 96 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.79 +0.01 100 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 0.01 0.01 0.01 0.01 0.00 56 15 60 +15
27NOV26 0.95 P 0.00 0.00 0.00 0.02 +0.01 60 0 22 0
27NOV26 1.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 95 0
27NOV26 1.05 P 0.00 0.00 0.00 0.04 0.00 57 0 5 0
27NOV26 1.10 P 0.05 0.05 0.05 0.05 0.00 53 40 47 +40
27NOV26 1.15 P 0.07 0.07 0.07 0.07 0.00 53 15 146 +15
27NOV26 1.20 P 0.09 0.09 0.09 0.09 0.00 51 15 29 +15
27NOV26 1.25 P 0.12 0.12 0.12 0.12 0.00 52 16 48 +16
27NOV26 1.30 P 0.00 0.00 0.00 0.15 0.00 52 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.19 +0.01 55 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.23 0.00 57 0 4 0
27NOV26 1.45 P 0.27 0.27 0.27 0.27 +0.01 57 2 3 +2
27NOV26 1.50 P 0.00 0.00 0.00 0.31 0.00 56 0 14 0
27NOV26 1.55 P 0.00 0.00 0.00 0.35 0.00 53 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.41 +0.01 67 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.45 +0.01 63 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.50 +0.01 67 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.55 +0.01 71 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.60 +0.01 74 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.64 +0.01 65 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.69 +0.01 69 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.74 +0.01 72 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.79 +0.01 75 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
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 0.02 +0.01 55 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.03 +0.01 55 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 10 0
30DEC26 1.05 P 0.00 0.00 0.00 0.06 +0.01 56 0 107 0
30DEC26 1.10 P 0.00 0.00 0.00 0.08 +0.01 57 0 88 0
30DEC26 1.15 P 0.00 0.00 0.00 0.10 +0.01 56 0 26 0
30DEC26 1.20 P 0.00 0.00 0.00 0.12 0.00 54 0 232 0
30DEC26 1.25 P 0.13 0.13 0.13 0.15 +0.01 55 6 86 0
30DEC26 1.30 P 0.18 0.18 0.18 0.18 +0.01 55 1 175 +1
30DEC26 1.35 P 0.00 0.00 0.00 0.21 0.00 53 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.25 +0.01 55 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.29 +0.01 56 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.33 0.00 57 0 34 0
30DEC26 1.55 P 0.00 0.00 0.00 0.37 0.00 56 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.42 +0.01 60 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.46 0.00 58 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.51 +0.01 62 0 34 0
30DEC26 1.75 P 0.55 0.55 0.55 0.56 +0.01 65 2 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.60 +0.01 61 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.65 +0.01 64 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.70 +0.01 67 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.75 +0.01 70 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.79 +0.01 62 0 34 0
30DEC26 2.10 P 0.00 0.00 0.00 0.89 +0.01 67 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.99 +0.01 72 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 1.09 +0.01 76 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.19 +0.01 80 0 0 -6
30DEC26 2.50 P 0.00 0.00 0.00 1.29 +0.01 84 0 0 -5
30DEC26 2.60 P 0.00 0.00 0.00 1.39 +0.01 87 0 0 -3
30DEC26 2.70 P 0.00 0.00 0.00 1.49 +0.01 91 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.59 +0.01 94 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.69 +0.01 98 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.79 +0.01 101 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.89 +0.01 104 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.99 +0.01 107 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.09 +0.01 109 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.19 +0.01 112 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.29 +0.01 115 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.39 +0.01 117 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.49 +0.01 119 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.59 +0.01 122 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.69 +0.01 124 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.03 0.00 58 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.05 0.00 56 0 100 0
30MAR27 0.95 P 0.00 0.00 0.00 0.06 0.00 54 0 18 0
30MAR27 1.00 P 0.00 0.00 0.00 0.08 +0.01 55 0 17 0
30MAR27 1.05 P 0.00 0.00 0.00 0.10 +0.01 55 0 12 0
30MAR27 1.10 P 0.00 0.00 0.00 0.12 +0.01 55 0 49 0
30MAR27 1.15 P 0.13 0.13 0.13 0.14 0.00 53 5 45 +5
30MAR27 1.20 P 0.00 0.00 0.00 0.17 +0.01 54 0 6 0
30MAR27 1.25 P 0.00 0.00 0.00 0.19 0.00 52 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.22 0.00 52 0 10 0
30MAR27 1.35 P 0.00 0.00 0.00 0.26 0.00 54 0 7 0
30MAR27 1.40 P 0.00 0.00 0.00 0.29 0.00 53 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.33 +0.01 54 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.36 0.00 52 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.41 +0.01 56 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.45 0.00 56 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.50 +0.01 59 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.54 +0.01 58 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.58 +0.01 57 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.62 0.00 56 0 4 0
30MAR27 1.85 P 0.00 0.00 0.00 0.67 +0.01 59 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.72 +0.01 61 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.76 +0.01 59 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.81 +0.01 61 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.90 0.00 59 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 1.00 +0.01 63 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.09 +0.01 59 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.19 +0.01 62 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.29 +0.01 65 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.39 +0.01 68 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.49 +0.01 70 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.59 +0.01 73 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.69 +0.01 75 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.79 +0.01 78 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.89 +0.01 80 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.99 +0.01 82 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.09 +0.01 84 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.19 +0.01 86 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.29 +0.01 88 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 52 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.06 +0.01 56 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 0.00 54 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.11 +0.01 55 0 81 0
29JUN27 1.05 P 0.00 0.00 0.00 0.13 0.00 54 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.15 0.00 53 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.18 +0.01 54 0 10 0
29JUN27 1.20 P 0.20 0.20 0.20 0.20 +0.01 53 1 123 +1
29JUN27 1.25 P 0.00 0.00 0.00 0.22 0.00 51 0 5 0
29JUN27 1.30 P 0.00 0.00 0.00 0.26 0.00 53 0 35 0
29JUN27 1.35 P 0.00 0.00 0.00 0.29 0.00 53 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.33 0.00 54 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.36 0.00 53 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.40 0.00 54 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.44 +0.01 54 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.48 +0.01 55 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.52 +0.01 55 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.56 0.00 55 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.61 +0.02 57 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.65 +0.01 57 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.69 +0.01 56 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.74 +0.01 58 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.78 +0.01 57 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.83 +0.01 59 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.92 +0.01 59 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 1.01 +0.01 59 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.10 +0.01 57 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.20 +0.01 60 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.29 +0.01 56 0 21 0
29SEP27 0.75 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.06 0.00 54 0 1 0
29SEP27 0.85 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.08 -0.01 50 0 1 0
29SEP27 0.95 P 0.00 0.00 0.00 0.11 0.00 53 0 2 0
29SEP27 1.00 P 0.12 0.12 0.12 0.13 0.00 53 3 5 +3
29SEP27 1.05 P 0.00 0.00 0.00 0.15 0.00 52 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.18 +0.01 54 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.20 0.00 52 0 1 0
29SEP27 1.20 P 0.00 0.00 0.00 0.23 0.00 53 0 75 0
29SEP27 1.25 P 0.00 0.00 0.00 0.25 -0.01 51 0 1 0
29SEP27 1.30 P 0.00 0.00 0.00 0.29 0.00 53 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.32 0.00 53 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.36 0.00 54 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.39 0.00 53 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.43 +0.01 54 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.47 +0.01 55 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.51 +0.01 55 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.55 +0.01 55 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.59 +0.01 56 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.63 +0.02 56 0 1 0
29SEP27 1.80 P 0.00 0.00 0.00 0.67 +0.01 55 0 1 0
29SEP27 1.85 P 0.00 0.00 0.00 0.71 0.00 55 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.76 +0.01 57 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.80 +0.01 56 0 0 0
TOTAL PUT 324 4,880 -2,066
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$ 18.530
29SEP26 13.50 C 0.00 0.00 0.00 5.03 - 0 0 0 -
29SEP26 14.00 C 0.00 0.00 0.00 4.53 - 0 0 0 -
29SEP26 14.50 C 0.00 0.00 0.00 4.03 - 0 0 0 -
29SEP26 15.00 C 0.00 0.00 0.00 3.53 - 0 0 0 -
29SEP26 15.50 C 0.00 0.00 0.00 3.03 +0.40 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.53 +0.40 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.03 +0.39 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.53 +0.37 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.03 +0.32 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.53 +0.14 0 0 0 -41
29SEP26 18.50 C 0.17 0.17 0.10 0.03 -0.15 0 88 0 -145
29SEP26 19.00 C 0.04 0.05 0.04 0.00 -0.07 0 71 86 +71
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 17 0
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,327 0
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 380 0
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,514 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,918 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 496 0
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 859 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 386 0
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 306 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,000 0
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
02OCT26 13.25 C 0.00 0.00 0.00 5.28 - 0 0 0 -
02OCT26 13.50 C 0.00 0.00 0.00 5.03 - 0 0 0 -
02OCT26 13.75 C 0.00 0.00 0.00 4.78 - 0 0 0 -
02OCT26 14.00 C 0.00 0.00 0.00 4.53 - 0 0 0 -
02OCT26 14.25 C 0.00 0.00 0.00 4.28 - 0 0 0 -
02OCT26 14.50 C 0.00 0.00 0.00 4.03 - 0 0 0 -
02OCT26 14.75 C 0.00 0.00 0.00 3.78 - 0 0 0 -
02OCT26 15.00 C 0.00 0.00 0.00 3.53 +0.39 0 0 0 0
02OCT26 15.25 C 0.00 0.00 0.00 3.28 +0.39 0 0 0 0
02OCT26 15.50 C 0.00 0.00 0.00 3.03 +0.39 0 0 0 0
02OCT26 15.75 C 0.00 0.00 0.00 2.78 +0.39 0 0 0 0
02OCT26 16.00 C 0.00 0.00 0.00 2.54 +0.39 74 0 0 0
02OCT26 16.25 C 0.00 0.00 0.00 2.29 +0.38 67 0 0 0
02OCT26 16.50 C 0.00 0.00 0.00 2.04 +0.36 60 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 1.80 +0.34 63 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 1.56 +0.31 61 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 1.33 +0.31 61 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 1.11 +0.26 60 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 0.91 +0.22 61 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 0.70 +0.15 56 0 21 0
02OCT26 18.25 C 0.49 0.49 0.49 0.55 +0.11 58 15 15 +15
02OCT26 18.50 C 0.35 0.40 0.35 0.42 +0.08 60 38 24 +24
02OCT26 18.75 C 0.33 0.33 0.33 0.32 +0.07 62 7 15 0
02OCT26 19.00 C 0.00 0.00 0.00 0.22 +0.03 60 0 15 0
02OCT26 19.25 C 0.00 0.00 0.00 0.16 +0.02 62 0 23 0
02OCT26 19.50 C 0.00 0.00 0.00 0.11 +0.01 62 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 0.07 0.00 62 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 0.05 0.00 64 0 30 0
02OCT26 20.50 C 0.00 0.00 0.00 0.02 -0.01 64 0 1 0
02OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
02OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 79 0 46 0
02OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
02OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
02OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 108 0 25 0
02OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 117 0 41 0
02OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 151 0 14 0
02OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 181 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 0.00 195 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
09OCT26 13.25 C 0.00 0.00 0.00 5.29 - 0 0 0 -
09OCT26 13.50 C 0.00 0.00 0.00 5.04 - 0 0 0 -
09OCT26 13.75 C 0.00 0.00 0.00 4.79 - 0 0 0 -
09OCT26 14.00 C 0.00 0.00 0.00 4.54 - 0 0 0 -
09OCT26 14.25 C 0.00 0.00 0.00 4.29 - 0 0 0 -
09OCT26 14.50 C 0.00 0.00 0.00 4.04 - 0 0 0 -
09OCT26 14.75 C 0.00 0.00 0.00 3.80 - 62 0 0 -
09OCT26 15.00 C 0.00 0.00 0.00 3.59 +0.43 78 0 0 0
09OCT26 15.25 C 0.00 0.00 0.00 3.30 +0.37 53 0 0 0
09OCT26 15.50 C 0.00 0.00 0.00 3.13 +0.44 79 0 0 0
09OCT26 15.75 C 0.00 0.00 0.00 2.82 +0.36 56 0 0 0
09OCT26 16.00 C 0.00 0.00 0.00 2.58 +0.34 55 0 0 0
09OCT26 16.25 C 0.00 0.00 0.00 2.35 +0.33 56 0 0 0
09OCT26 16.50 C 0.00 0.00 0.00 2.12 +0.30 55 0 0 0
09OCT26 16.75 C 0.00 0.00 0.00 1.90 +0.28 55 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 1.69 +0.26 54 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 1.49 +0.23 54 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 1.31 +0.23 55 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 1.14 +0.22 55 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 0.99 +0.20 56 0 0 0
09OCT26 18.25 C 0.74 0.74 0.74 0.85 +0.17 57 26 12 -2
09OCT26 18.50 C 0.00 0.00 0.00 0.70 +0.13 55 0 30 0
09OCT26 18.75 C 0.00 0.00 0.00 0.59 +0.11 55 0 0 0
09OCT26 19.00 C 0.44 0.51 0.44 0.50 +0.10 56 70 40 +40
09OCT26 19.25 C 0.00 0.00 0.00 0.40 +0.07 55 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 0.33 +0.06 56 0 30 0
09OCT26 19.75 C 0.00 0.00 0.00 0.26 +0.03 55 0 15 0
09OCT26 20.00 C 0.00 0.00 0.00 0.21 +0.02 56 0 15 0
09OCT26 20.50 C 0.00 0.00 0.00 0.13 +0.01 56 30 30 +30
09OCT26 21.00 C 0.00 0.00 0.00 0.08 0.00 56 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.05 0.00 57 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 0.03 0.00 58 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 0.02 0.00 60 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.18 - 77 0 0 -
29OCT26 14.00 C 0.00 0.00 0.00 4.70 - 72 0 0 -
29OCT26 14.50 C 0.00 0.00 0.00 4.18 - 62 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 3.68 - 55 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 3.24 +0.32 55 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.83 +0.30 55 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.44 +0.33 55 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.09 +0.30 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.76 +0.25 55 0 15 0
29OCT26 18.00 C 1.45 1.45 1.36 1.47 +0.22 55 175 181 +15
29OCT26 18.50 C 1.33 1.33 1.32 1.22 +0.19 55 9 9 +9
29OCT26 19.00 C 0.00 0.00 0.00 1.00 +0.16 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.82 +0.13 56 0 15 0
29OCT26 20.00 C 0.68 0.73 0.68 0.66 +0.11 56 37 105 +37
29OCT26 21.00 C 0.00 0.00 0.00 0.41 +0.05 56 0 17 0
29OCT26 22.00 C 0.00 0.00 0.00 0.25 +0.04 56 0 135 0
29OCT26 23.00 C 0.19 0.19 0.18 0.14 +0.01 55 6 67 +6
29OCT26 24.00 C 0.00 0.00 0.00 0.08 +0.01 56 0 218 0
29OCT26 25.00 C 0.00 0.00 0.00 0.05 +0.01 57 0 10,195 0
29OCT26 26.00 C 0.00 0.00 0.00 0.03 0.00 58 0 278 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 330 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.30 - 63 0 0 -
27NOV26 14.00 C 0.00 0.00 0.00 4.85 - 62 0 0 -
27NOV26 14.50 C 0.00 0.00 0.00 4.38 - 58 0 0 -
27NOV26 15.00 C 0.00 0.00 0.00 4.00 - 59 0 0 -
27NOV26 15.50 C 0.00 0.00 0.00 3.64 +0.41 60 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.26 +0.38 59 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.90 +0.34 58 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.50 +0.29 55 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 2.27 +0.33 57 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 1.94 +0.25 55 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.69 +0.22 55 0 1 0
27NOV26 19.00 C 0.00 0.00 0.00 1.49 +0.20 55 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 1.31 +0.19 56 0 15 0
27NOV26 20.00 C 1.08 1.18 1.08 1.13 +0.15 56 10 65 -5
27NOV26 21.00 C 0.00 0.00 0.00 0.83 +0.10 56 0 22 0
27NOV26 22.00 C 0.00 0.00 0.00 0.60 +0.07 55 0 15 0
27NOV26 23.00 C 0.48 0.48 0.48 0.43 +0.06 55 11 102 0
27NOV26 24.00 C 0.00 0.00 0.00 0.30 +0.04 55 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 0.21 +0.03 55 0 401 0
27NOV26 26.00 C 0.00 0.00 0.00 0.14 +0.01 55 0 1,067 0
27NOV26 27.00 C 0.00 0.00 0.00 0.10 +0.01 55 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 0.07 +0.01 55 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.05 +0.01 56 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.03 0.00 55 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 0.00 55 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 5.51 - 62 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 5.02 - 57 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 4.61 - 56 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 4.22 - 55 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 3.85 +0.32 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.50 +0.30 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.19 +0.29 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.93 +0.38 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.58 +0.27 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.32 +0.27 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.09 +0.24 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.89 +0.23 54 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 1.70 +0.22 55 0 30 0
30DEC26 20.00 C 1.56 1.56 1.56 1.52 +0.19 55 4 11 -4
30DEC26 21.00 C 0.00 0.00 0.00 1.19 +0.14 54 0 15 0
30DEC26 22.00 C 0.87 0.87 0.87 0.93 +0.09 54 15 30 0
30DEC26 23.00 C 0.75 0.75 0.75 0.72 +0.07 54 100 115 +100
30DEC26 24.00 C 0.00 0.00 0.00 0.56 +0.06 54 0 774 0
30DEC26 25.00 C 0.43 0.43 0.43 0.43 +0.05 54 204 394 +174
30DEC26 26.00 C 0.00 0.00 0.00 0.32 +0.03 54 0 640 0
30DEC26 27.00 C 0.00 0.00 0.00 0.25 +0.03 54 0 330 0
30DEC26 28.00 C 0.00 0.00 0.00 0.19 +0.02 54 0 199 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 +0.01 54 0 684 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 +0.01 54 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 +0.01 54 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 0.00 54 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 +0.01 55 0 116 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 200 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 145 0
30MAR27 13.50 C 0.00 0.00 0.00 5.93 - 56 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 5.56 - 55 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 5.21 - 55 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 4.87 - 55 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 4.55 +0.35 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.30 +0.38 56 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.90 +0.30 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.71 +0.38 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.37 +0.28 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.14 +0.26 53 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 2.91 +0.26 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.70 +0.24 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.51 +0.23 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.33 +0.21 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.01 +0.18 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.74 +0.16 54 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 1.48 +0.14 54 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 1.26 +0.13 54 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 1.07 +0.11 54 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 0.90 +0.09 53 0 3,515 0
30MAR27 27.00 C 0.00 0.00 0.00 0.77 +0.09 54 0 2,233 0
30MAR27 28.00 C 0.00 0.00 0.00 0.65 +0.07 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.55 +0.06 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.46 +0.05 53 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 0.39 +0.05 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.33 +0.04 53 0 9 0
30MAR27 33.00 C 0.00 0.00 0.00 0.28 +0.04 53 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 0.24 +0.03 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.20 +0.03 53 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 0.17 +0.02 53 0 6 0
29JUN27 13.50 C 0.00 0.00 0.00 6.29 - 54 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 5.96 - 54 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 5.64 - 54 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 5.34 - 54 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 5.05 +0.25 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.78 +0.25 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.51 +0.36 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.30 +0.38 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.05 +0.32 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.83 +0.32 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.62 +0.24 55 0 8 0
29JUN27 19.00 C 0.00 0.00 0.00 3.42 +0.28 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.23 +0.27 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.05 +0.26 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.70 +0.21 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.40 +0.17 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.17 +0.17 55 0 0 0
29JUN27 24.00 C 1.85 1.85 1.85 1.92 +0.17 55 15 15 +15
29JUN27 25.00 C 0.00 0.00 0.00 1.70 +0.18 55 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.52 +0.10 55 0 100 0
29JUN27 27.00 C 1.46 1.46 1.46 1.34 +0.07 55 6 1,507 +6
29JUN27 28.00 C 0.00 0.00 0.00 1.19 +0.06 55 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 1.05 +0.06 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.93 +0.04 55 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 0.84 +0.05 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.74 +0.04 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.66 +0.04 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.57 +0.01 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.50 +0.03 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.45 +0.01 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 6.59 - 54 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 6.28 - 54 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 5.98 - 54 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 5.71 - 54 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 5.44 +0.25 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.18 +0.25 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.95 +0.24 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.71 +0.32 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.44 +0.26 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.24 +0.26 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.04 +0.25 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.88 +0.29 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.69 +0.26 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.52 +0.25 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.21 +0.17 54 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 2.92 +0.18 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.68 +0.13 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.46 +0.13 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.22 +0.22 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.96 +0.12 54 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 1.79 +0.09 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.66 +0.12 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.48 +0.07 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.39 +0.07 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.22 +0.06 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.14 +0.08 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.05 +0.08 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.93 +0.05 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.86 +0.06 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.77 +0.03 54 0 0 0
TOTAL CALL 937 43,911 +345
29SEP26 13.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29SEP26 14.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29SEP26 14.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29SEP26 15.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
29SEP26 18.00 P 0.17 0.17 0.17 0.00 -0.28 0 20 131 +20
29SEP26 18.50 P 0.31 0.31 0.03 0.00 -0.57 0 426 1,340 -4
29SEP26 19.00 P 0.00 0.00 0.00 0.47 -0.47 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.97 -0.42 0 0 0 -45
29SEP26 20.00 P 0.00 0.00 0.00 1.47 -0.40 0 0 0 -202
29SEP26 21.00 P 0.00 0.00 0.00 2.47 -0.40 0 0 0 -135
29SEP26 22.00 P 0.00 0.00 0.00 3.47 -0.40 0 0 0 -40
29SEP26 23.00 P 0.00 0.00 0.00 4.47 -0.55 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.47 -0.40 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.47 -0.40 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.47 -0.40 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.47 -0.53 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.47 -0.40 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.47 -0.40 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.47 -0.40 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.47 -0.40 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.47 -0.40 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.47 -0.40 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.47 -0.40 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.47 -0.40 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.47 -0.40 0 0 0 0
02OCT26 13.25 P 0.00 0.00 0.00 0.01 - 165 0 0 -
02OCT26 13.50 P 0.00 0.00 0.00 0.01 - 157 0 0 -
02OCT26 13.75 P 0.00 0.00 0.00 0.01 - 149 0 0 -
02OCT26 14.00 P 0.00 0.00 0.00 0.01 - 141 0 0 -
02OCT26 14.25 P 0.00 0.00 0.00 0.01 - 133 0 0 -
02OCT26 14.50 P 0.00 0.00 0.00 0.01 - 125 0 0 -
02OCT26 14.75 P 0.00 0.00 0.00 0.01 - 117 0 0 -
02OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
02OCT26 16.25 P 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.01 -0.04 65 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.01 -0.07 58 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.03 -0.09 63 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.04 -0.14 59 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.07 -0.18 59 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.12 -0.22 60 0 0 0
02OCT26 18.00 P 0.30 0.30 0.15 0.19 -0.26 60 40 37 +20
02OCT26 18.25 P 0.35 0.35 0.31 0.27 -0.31 59 90 60 +30
02OCT26 18.50 P 0.52 0.52 0.35 0.38 -0.35 59 35 68 +35
02OCT26 18.75 P 0.00 0.00 0.00 0.54 -0.36 62 0 14 0
02OCT26 19.00 P 0.74 0.74 0.74 0.68 -0.38 59 15 45 +15
02OCT26 19.25 P 0.00 0.00 0.00 0.85 -0.41 57 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 1.06 -0.41 59 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 1.28 -0.40 60 0 10 0
02OCT26 20.00 P 0.00 0.00 0.00 1.51 -0.40 61 0 15 0
02OCT26 20.50 P 0.00 0.00 0.00 1.98 -0.41 59 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 2.47 -0.41 0 0 45 0
02OCT26 21.50 P 0.00 0.00 0.00 2.97 -0.40 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 3.47 -0.40 0 0 2 0
02OCT26 22.50 P 0.00 0.00 0.00 3.97 -0.40 0 0 0 -45
02OCT26 23.00 P 0.00 0.00 0.00 4.47 -0.55 0 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 4.97 -0.40 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 5.47 -0.40 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 5.97 -0.40 0 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 6.47 -0.40 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 6.97 -0.40 0 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 7.47 -0.40 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 7.97 -0.40 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 8.47 -0.53 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 8.97 -0.40 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 9.47 -0.40 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 9.97 -0.40 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 10.47 -0.40 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 10.97 -0.40 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 11.47 -0.40 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 11.97 -0.40 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 12.47 -0.40 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 12.97 -0.40 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 13.47 -0.40 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 13.97 -0.40 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 14.47 -0.40 0 0 0 0
09OCT26 13.25 P 0.00 0.00 0.00 0.01 - 90 0 0 -
09OCT26 13.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
09OCT26 13.75 P 0.00 0.00 0.00 0.01 - 82 0 0 -
09OCT26 14.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
09OCT26 14.25 P 0.00 0.00 0.00 0.01 - 73 0 0 -
09OCT26 14.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
09OCT26 14.75 P 0.00 0.00 0.00 0.01 - 64 0 0 -
09OCT26 15.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
09OCT26 15.25 P 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
09OCT26 15.50 P 0.00 0.00 0.00 0.02 -0.03 58 0 0 0
09OCT26 15.75 P 0.00 0.00 0.00 0.03 -0.04 58 0 0 0
09OCT26 16.00 P 0.00 0.00 0.00 0.04 -0.06 56 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 0.06 -0.07 57 0 0 0
09OCT26 16.50 P 0.00 0.00 0.00 0.08 -0.10 55 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.11 -0.12 55 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.15 -0.15 55 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.20 -0.18 55 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.27 -0.20 56 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.35 -0.22 56 0 30 0
09OCT26 18.00 P 0.00 0.00 0.00 0.44 -0.25 56 0 2 0
09OCT26 18.25 P 0.71 0.71 0.71 0.55 -0.28 56 45 45 +45
09OCT26 18.50 P 0.00 0.00 0.00 0.65 -0.32 55 0 17 0
09OCT26 18.75 P 1.00 1.00 1.00 0.77 -0.33 53 15 45 0
09OCT26 19.00 P 0.00 0.00 0.00 0.93 -0.34 54 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 1.11 -0.33 56 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 1.30 -0.33 57 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 1.46 -0.37 55 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 1.66 -0.38 55 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 2.08 -0.39 55 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 2.53 -0.40 55 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 3.00 -0.40 55 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 3.48 -0.51 53 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 3.97 -0.54 0 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 4.47 -0.55 0 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 4.97 -0.40 0 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 5.47 -0.40 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 5.97 -0.40 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 6.47 -0.40 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 6.97 -0.40 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 7.47 -0.40 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 7.97 -0.40 0 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 8.47 -0.53 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 8.97 -0.40 0 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 9.47 -0.40 0 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 9.97 -0.40 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 10.47 -0.40 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 10.97 -0.40 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 11.47 -0.40 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 - 55 0 0 -
29OCT26 14.00 P 0.00 0.00 0.00 0.04 - 55 0 0 -
29OCT26 14.50 P 0.00 0.00 0.00 0.07 - 56 0 0 -
29OCT26 15.00 P 0.00 0.00 0.00 0.12 - 56 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 0.18 -0.08 56 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.27 -0.10 56 0 40 0
29OCT26 16.50 P 0.00 0.00 0.00 0.38 -0.14 56 0 3 0
29OCT26 17.00 P 0.00 0.00 0.00 0.52 -0.17 55 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.68 -0.22 55 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.89 -0.26 55 60 107 +60
29OCT26 18.50 P 0.00 0.00 0.00 1.14 -0.29 55 0 32 0
29OCT26 19.00 P 0.00 0.00 0.00 1.42 -0.32 55 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 1.73 -0.29 55 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 2.07 -0.38 55 0 20,032 0
29OCT26 21.00 P 0.00 0.00 0.00 2.83 -0.34 55 0 192 0
29OCT26 22.00 P 0.00 0.00 0.00 3.63 -0.53 52 60 64 +60
29OCT26 23.00 P 0.00 0.00 0.00 4.57 -0.53 55 0 0 0
29OCT26 24.00 P 5.50 5.50 5.50 5.52 -0.56 56 80 84 -80
29OCT26 25.00 P 0.00 0.00 0.00 6.49 -0.49 57 0 355 0
29OCT26 26.00 P 0.00 0.00 0.00 7.47 -0.58 0 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 8.47 -0.53 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.47 -0.40 0 0 221 0
29OCT26 29.00 P 0.00 0.00 0.00 10.47 -0.40 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.47 -0.40 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.47 -0.40 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 13.47 -0.40 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 14.47 -0.40 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 15.47 -0.40 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 16.47 -0.40 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 17.47 -0.40 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.12 - 55 0 0 -
27NOV26 14.00 P 0.00 0.00 0.00 0.17 - 55 0 0 -
27NOV26 14.50 P 0.00 0.00 0.00 0.24 - 55 0 0 -
27NOV26 15.00 P 0.00 0.00 0.00 0.33 - 55 0 0 -
27NOV26 15.50 P 0.00 0.00 0.00 0.43 -0.12 55 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.56 -0.14 55 0 40 0
27NOV26 16.50 P 0.00 0.00 0.00 0.71 -0.17 54 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.89 -0.18 55 0 2 0
27NOV26 17.50 P 0.00 0.00 0.00 1.09 -0.21 54 0 56 0
27NOV26 18.00 P 0.00 0.00 0.00 1.31 -0.25 54 0 50 0
27NOV26 18.50 P 0.00 0.00 0.00 1.57 -0.27 54 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 1.85 -0.18 54 0 85 0
27NOV26 19.50 P 0.00 0.00 0.00 2.18 -0.24 55 0 580 0
27NOV26 20.00 P 0.00 0.00 0.00 2.48 -0.28 55 0 285 0
27NOV26 21.00 P 0.00 0.00 0.00 3.18 -0.37 54 0 46 0
27NOV26 22.00 P 0.00 0.00 0.00 3.95 -0.47 54 0 14 0
27NOV26 23.00 P 0.00 0.00 0.00 4.78 -0.49 54 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 5.62 -0.55 51 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 6.59 -0.47 54 0 160 0
27NOV26 26.00 P 0.00 0.00 0.00 7.52 -0.53 52 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 8.47 -0.56 0 0 180 0
27NOV26 28.00 P 0.00 0.00 0.00 9.48 -0.50 54 0 450 0
27NOV26 29.00 P 0.00 0.00 0.00 10.47 -0.40 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.47 -0.40 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.47 -0.40 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 13.47 -0.40 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 14.47 -0.40 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 15.47 -0.40 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 16.47 -0.40 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 17.47 -0.40 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.25 - 54 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 0.33 - 54 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 0.43 - 54 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 0.54 - 54 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 0.67 -0.13 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.81 -0.14 53 0 62 0
30DEC26 16.50 P 0.00 0.00 0.00 0.99 -0.18 53 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 1.18 -0.22 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.40 -0.20 53 0 14 0
30DEC26 18.00 P 0.00 0.00 0.00 1.65 -0.23 53 0 52 0
30DEC26 18.50 P 0.00 0.00 0.00 1.89 -0.27 53 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.20 -0.15 53 0 85 0
30DEC26 19.50 P 0.00 0.00 0.00 2.50 -0.25 54 0 80 0
30DEC26 20.00 P 0.00 0.00 0.00 2.79 -0.32 53 0 91 0
30DEC26 21.00 P 0.00 0.00 0.00 3.48 -0.33 53 0 93 0
30DEC26 22.00 P 0.00 0.00 0.00 4.20 -0.35 52 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 5.02 -0.46 53 0 141 0
30DEC26 24.00 P 0.00 0.00 0.00 5.90 -0.40 54 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 6.71 -0.49 51 0 270 0
30DEC26 26.00 P 0.00 0.00 0.00 7.61 -0.53 50 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 8.52 -0.52 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.52 -0.46 52 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 10.48 -0.51 49 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 11.48 -0.46 52 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 12.47 -0.53 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.47 -0.40 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.47 -0.40 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.47 -0.40 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.47 -0.40 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.47 -0.40 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.63 - 53 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 0.77 - 54 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 0.90 - 53 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 1.08 - 54 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 1.24 -0.10 53 0 19 0
30MAR27 16.00 P 0.00 0.00 0.00 1.37 -0.17 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.58 -0.18 52 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 1.80 -0.20 52 0 14 0
30MAR27 17.50 P 0.00 0.00 0.00 2.09 -0.16 53 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 2.29 -0.23 52 0 15 0
30MAR27 18.50 P 2.56 2.56 2.56 2.54 -0.27 51 15 30 +15
30MAR27 19.00 P 0.00 0.00 0.00 2.89 -0.24 52 0 66 0
30MAR27 19.50 P 0.00 0.00 0.00 3.11 -0.27 51 0 86 0
30MAR27 20.00 P 0.00 0.00 0.00 3.44 -0.27 52 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 4.18 -0.27 53 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 4.81 -0.34 51 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 5.58 -0.34 52 0 2,087 0
30MAR27 24.00 P 0.00 0.00 0.00 6.39 -0.33 52 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 7.20 -0.41 52 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 8.02 -0.57 51 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 8.98 -0.45 54 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 9.82 -0.44 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.74 -0.56 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.67 -0.58 53 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 12.61 -0.58 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.56 -0.38 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.53 -0.38 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.50 -0.39 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.48 -0.40 52 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.47 -0.40 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.05 - 54 0 0 -
29JUN27 14.00 P 0.00 0.00 0.00 1.22 - 54 0 0 -
29JUN27 14.50 P 0.00 0.00 0.00 1.38 - 54 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 1.57 - 54 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 1.77 -0.15 53 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.00 -0.15 54 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 2.22 -0.16 54 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 2.48 -0.16 54 0 500 0
29JUN27 17.50 P 0.00 0.00 0.00 2.70 -0.28 53 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 3.02 -0.22 54 0 13 0
29JUN27 18.50 P 0.00 0.00 0.00 3.26 -0.25 53 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 3.57 -0.29 53 0 19 0
29JUN27 19.50 P 0.00 0.00 0.00 3.91 -0.29 54 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.22 -0.26 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.83 -0.34 53 0 11 0
29JUN27 22.00 P 0.00 0.00 0.00 5.57 -0.33 54 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 6.31 -0.33 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.07 -0.46 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.81 -0.31 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.61 -0.54 54 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 9.46 -0.45 55 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 10.34 -0.41 55 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 11.13 -0.35 54 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 12.02 -0.36 54 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 12.92 -0.36 54 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 13.82 -0.37 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.75 -0.37 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.68 -0.38 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 16.63 -0.38 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 17.58 -0.39 54 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.42 - 55 0 0 -
29SEP27 14.00 P 0.00 0.00 0.00 1.58 - 54 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 1.78 - 54 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 2.02 - 55 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 2.17 -0.23 53 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.48 -0.16 55 0 10 0
29SEP27 16.50 P 0.00 0.00 0.00 2.70 -0.19 54 0 8 0
29SEP27 17.00 P 0.00 0.00 0.00 2.90 -0.25 53 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 3.13 -0.32 53 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.53 -0.21 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.81 -0.27 54 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.09 -0.26 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.43 -0.28 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.74 -0.19 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.36 -0.25 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.05 -0.25 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.75 -0.28 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.50 -0.29 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.25 -0.30 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.04 -0.31 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.85 -0.31 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.66 -0.33 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.51 -0.34 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 12.37 -0.34 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 13.23 -0.34 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 14.12 -0.35 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 15.02 -0.36 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 15.92 -0.36 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 16.84 -0.36 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 17.77 -0.37 54 0 0 0
TOTAL PUT 901 42,357 -251
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$ 107.900
29SEP26 67.50 C 0.00 0.00 0.00 40.40 -0.11 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.90 -0.11 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.40 -0.11 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.90 -0.11 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.40 -0.11 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 27.90 -0.11 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 25.40 -0.11 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 22.90 -0.11 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 20.40 -0.12 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 17.90 -0.11 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.40 +0.29 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 12.90 +0.29 0 0 0 -33
29SEP26 97.50 C 0.00 0.00 0.00 10.40 +0.29 0 0 0 -49
29SEP26 100.00 C 0.00 0.00 0.00 7.90 +0.29 0 0 0 -87
29SEP26 102.50 C 0.00 0.00 0.00 5.40 +0.29 0 0 0 -16
29SEP26 105.00 C 1.80 1.80 1.80 2.90 +0.23 0 10 0 -120
29SEP26 107.50 C 0.18 0.18 0.08 0.40 -0.36 0 27 5 -97
29SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 317 0
29SEP26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
29SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 265 0
29SEP26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
29SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 315 0
29SEP26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 327 0
29SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 346 0
29SEP26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
29SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 439 0
29SEP26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29SEP26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
29SEP26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
29SEP26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29SEP26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
29SEP26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
29SEP26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29SEP26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
29SEP26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
02OCT26 87.00 C 0.00 0.00 0.00 20.92 -0.12 0 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 19.92 -0.13 0 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 18.92 -0.13 0 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 17.92 -0.13 0 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 16.92 +0.29 0 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 15.92 +0.29 0 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 14.92 +0.29 0 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 13.92 +0.29 0 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 12.92 +0.29 0 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 11.92 +0.29 0 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 10.92 +0.29 0 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 9.92 +0.29 0 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 8.92 +0.29 0 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 7.93 +0.29 32 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 6.93 +0.28 28 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 5.93 +0.26 24 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 4.95 +0.23 26 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 3.99 +0.18 26 0 0 0
02OCT26 105.00 C 0.00 0.00 0.00 3.08 +0.06 26 0 0 0
02OCT26 106.00 C 1.62 1.62 1.62 2.19 -0.08 23 15 15 +9
02OCT26 107.00 C 0.00 0.00 0.00 1.50 -0.10 24 0 30 0
02OCT26 108.00 C 0.00 0.00 0.00 0.96 -0.11 25 0 32 0
02OCT26 109.00 C 0.00 0.00 0.00 0.56 -0.12 25 0 58 0
02OCT26 110.00 C 0.27 0.27 0.27 0.30 -0.12 25 200 74 -156
02OCT26 111.00 C 0.00 0.00 0.00 0.15 -0.09 26 0 7 0
02OCT26 112.00 C 0.00 0.00 0.00 0.07 -0.06 26 0 17 0
02OCT26 113.00 C 0.00 0.00 0.00 0.03 -0.04 26 0 8 0
02OCT26 114.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 22 0
02OCT26 115.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
02OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
02OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 36 0 31 0
02OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
02OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
02OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
02OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
02OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 20.97 -0.11 0 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 19.97 -0.12 0 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 18.97 -0.11 0 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 17.97 -0.11 0 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 16.98 +0.30 37 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 15.98 +0.30 34 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 14.98 +0.29 31 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 13.98 +0.29 28 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 12.98 +0.29 25 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 11.98 +0.28 21 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 10.99 +0.28 26 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 10.00 +0.27 26 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 9.02 +0.26 26 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 8.05 +0.24 26 0 0 0
09OCT26 101.00 C 0.00 0.00 0.00 7.10 +0.21 26 0 0 0
09OCT26 102.00 C 0.00 0.00 0.00 6.18 +0.18 26 0 0 0
09OCT26 103.00 C 0.00 0.00 0.00 5.29 +0.14 25 0 0 0
09OCT26 104.00 C 0.00 0.00 0.00 4.46 +0.10 25 0 0 0
09OCT26 105.00 C 0.00 0.00 0.00 3.58 -0.12 23 0 0 0
09OCT26 106.00 C 0.00 0.00 0.00 2.90 -0.11 24 0 0 0
09OCT26 107.00 C 1.78 2.09 1.78 2.30 -0.09 24 51 36 +21
09OCT26 108.00 C 0.00 0.00 0.00 1.79 -0.08 25 0 0 0
09OCT26 109.00 C 0.00 0.00 0.00 1.35 -0.07 25 0 0 0
09OCT26 110.00 C 0.74 0.74 0.74 1.00 -0.06 25 7 7 +7
09OCT26 111.00 C 0.60 0.60 0.60 0.72 -0.07 25 1 1 +1
09OCT26 112.00 C 0.34 0.41 0.34 0.50 -0.07 25 8 9 +8
09OCT26 113.00 C 0.32 0.32 0.32 0.34 -0.09 25 10 10 +10
09OCT26 114.00 C 0.00 0.00 0.00 0.23 -0.07 25 0 0 0
09OCT26 115.00 C 0.00 0.00 0.00 0.15 -0.05 25 0 0 0
09OCT26 116.00 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
09OCT26 117.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
09OCT26 118.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
09OCT26 119.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
09OCT26 120.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
09OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
09OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
09OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
09OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
09OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
09OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29OCT26 85.00 C 0.00 0.00 0.00 23.11 -0.17 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 20.62 +0.10 25 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 18.14 +0.06 26 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 15.69 +0.27 26 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 13.28 +0.25 26 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 10.97 +0.23 26 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 8.79 +0.19 26 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 6.61 -0.05 24 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 4.94 -0.15 25 0 15 0
29OCT26 107.50 C 3.00 3.00 2.78 3.55 -0.02 26 27 76 +3
29OCT26 110.00 C 2.20 2.20 2.20 2.44 +0.04 26 5 109 +5
29OCT26 112.50 C 1.29 1.49 1.16 1.61 +0.02 26 94 199 +64
29OCT26 115.00 C 0.85 0.93 0.85 1.01 -0.02 26 4 92 0
29OCT26 117.50 C 0.48 0.59 0.48 0.61 -0.05 26 26 109 +13
29OCT26 120.00 C 0.00 0.00 0.00 0.36 -0.02 26 0 154 0
29OCT26 122.50 C 0.00 0.00 0.00 0.21 0.00 27 0 118 0
29OCT26 125.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 109 0
29OCT26 127.50 C 0.00 0.00 0.00 0.06 0.00 27 0 133 0
29OCT26 130.00 C 0.00 0.00 0.00 0.03 0.00 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 0.07 0.07 0.07 0.01 0.00 30 1 137 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 40 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 23.21 -0.07 28 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 20.74 -0.03 27 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 18.30 -0.16 27 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 15.91 +0.25 27 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 13.61 +0.23 27 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 11.42 +0.20 27 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 9.25 +0.01 26 0 0 0
27NOV26 102.50 C 6.89 6.89 6.89 7.32 -0.32 26 15 15 0
27NOV26 105.00 C 0.00 0.00 0.00 5.76 -0.10 26 0 16 0
27NOV26 107.50 C 4.14 4.14 4.14 4.43 -0.06 26 1 45 0
27NOV26 110.00 C 0.00 0.00 0.00 3.33 -0.06 27 0 62 0
27NOV26 112.50 C 2.14 2.14 2.11 2.45 -0.08 27 35 96 +35
27NOV26 115.00 C 0.00 0.00 0.00 1.78 -0.12 27 0 43 0
27NOV26 117.50 C 0.00 0.00 0.00 1.30 -0.05 28 0 74 0
27NOV26 120.00 C 0.00 0.00 0.00 0.90 -0.04 28 0 52 0
27NOV26 122.50 C 0.67 0.67 0.67 0.61 -0.04 27 1 157 0
27NOV26 125.00 C 0.00 0.00 0.00 0.41 -0.03 28 0 116 0
27NOV26 127.50 C 0.00 0.00 0.00 0.26 -0.02 27 0 34 0
27NOV26 130.00 C 0.00 0.00 0.00 0.17 -0.02 27 0 51 0
27NOV26 132.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 0.03 0.00 28 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.02 0.00 28 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 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 35.65 -0.04 34 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.16 -0.04 33 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.67 -0.06 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.18 -0.05 29 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.70 -0.07 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.23 -0.05 28 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 20.74 -0.15 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.40 -0.06 28 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 16.10 +0.25 28 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 13.90 +0.22 28 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 11.85 +0.20 28 0 777 0
30DEC26 100.00 C 0.00 0.00 0.00 9.77 -0.03 27 0 63 0
30DEC26 102.50 C 0.00 0.00 0.00 8.03 -0.34 27 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 6.59 -0.11 27 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 5.36 -0.07 27 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 4.32 -0.06 27 0 18 0
30DEC26 112.50 C 3.02 3.02 3.02 3.44 -0.04 28 20 62 0
30DEC26 115.00 C 2.60 2.60 2.60 2.71 -0.05 28 15 276 0
30DEC26 117.50 C 0.00 0.00 0.00 2.11 -0.06 28 0 66 0
30DEC26 120.00 C 1.64 1.64 1.64 1.67 -0.03 28 15 192 +3
30DEC26 122.50 C 0.00 0.00 0.00 1.31 -0.01 28 0 156 0
30DEC26 125.00 C 0.00 0.00 0.00 1.01 +0.01 28 0 525 0
30DEC26 127.50 C 0.00 0.00 0.00 0.75 +0.02 28 0 230 0
30DEC26 130.00 C 0.00 0.00 0.00 0.56 +0.01 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 0.31 +0.01 28 0 52 0
30DEC26 137.50 C 0.00 0.00 0.00 0.23 0.00 28 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 89 0
30DEC26 142.50 C 0.00 0.00 0.00 0.12 0.00 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 0.00 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 0.00 28 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.02 0.00 28 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 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 0.10 0.10 0.10 0.01 0.00 31 15 63 +15
30MAR27 85.00 C 0.00 0.00 0.00 23.23 -0.37 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.74 -0.61 20 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.03 -0.18 28 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.02 +0.11 28 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 15.17 +0.06 28 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.45 +0.01 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.63 -0.11 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 10.17 -0.11 27 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 8.94 -0.07 27 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 7.79 -0.15 27 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 6.76 -0.15 27 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 5.86 -0.14 27 0 33 0
30MAR27 115.00 C 0.00 0.00 0.00 5.06 -0.14 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 4.34 -0.14 27 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 3.73 -0.12 28 0 22 0
30MAR27 122.50 C 0.00 0.00 0.00 3.19 -0.11 28 0 93 0
30MAR27 125.00 C 0.00 0.00 0.00 2.74 -0.07 28 0 55 0
30MAR27 127.50 C 0.00 0.00 0.00 2.34 -0.13 28 0 80 0
30MAR27 130.00 C 0.00 0.00 0.00 1.98 -0.13 28 0 37 0
30MAR27 132.50 C 0.00 0.00 0.00 1.66 -0.11 28 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 1.39 -0.10 28 0 18 0
30MAR27 137.50 C 0.00 0.00 0.00 1.17 -0.09 28 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 0.96 -0.08 28 0 8 0
30MAR27 142.50 C 0.00 0.00 0.00 0.81 -0.07 28 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 0.66 -0.07 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.55 -0.06 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.45 -0.06 28 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.37 -0.04 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.31 -0.04 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.25 -0.03 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.20 -0.03 28 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.16 -0.03 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 18 0
29JUN27 85.00 C 0.00 0.00 0.00 23.64 -0.60 24 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 21.70 -0.51 26 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.29 -0.03 28 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 18.55 +0.33 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 16.88 +0.34 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 15.38 +0.33 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 13.52 -0.11 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 12.23 -0.06 27 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 10.98 -0.09 27 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 9.92 -0.03 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 8.86 -0.02 27 0 20 0
29JUN27 112.50 C 0.00 0.00 0.00 7.96 0.00 27 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 7.08 +0.04 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 6.32 -0.05 27 0 30 0
29JUN27 120.00 C 5.38 5.38 5.38 5.61 -0.09 27 30 35 +30
29JUN27 122.50 C 0.00 0.00 0.00 5.01 -0.03 28 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 4.47 +0.02 28 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 3.97 +0.08 28 0 0 0
29JUN27 130.00 C 3.63 3.63 3.63 3.42 -0.03 27 30 32 0
29JUN27 132.50 C 0.00 0.00 0.00 3.10 +0.19 28 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 2.71 +0.15 28 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 2.39 +0.15 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 2.08 +0.16 28 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 1.82 +0.12 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 1.60 +0.13 28 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 1.37 +0.10 28 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 1.20 +0.09 28 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 1.05 +0.09 28 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 0.90 +0.08 28 0 9 0
29SEP27 85.00 C 0.00 0.00 0.00 25.21 -0.53 27 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 23.38 -0.52 27 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 21.61 -0.52 27 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 20.25 -0.18 28 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 18.70 -0.13 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 17.23 +0.18 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 15.83 +0.16 28 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 14.32 +0.03 27 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 13.09 +0.02 27 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 11.96 -0.14 27 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 10.79 -0.20 27 0 27 0
29SEP27 112.50 C 0.00 0.00 0.00 9.94 -0.09 27 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 8.97 -0.18 27 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 8.10 -0.25 27 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 7.40 -0.21 27 0 21 0
29SEP27 122.50 C 0.00 0.00 0.00 6.72 -0.21 27 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 6.11 -0.23 28 0 10 0
29SEP27 127.50 C 0.00 0.00 0.00 5.71 -0.05 28 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 5.26 +0.08 28 0 4 0
29SEP27 132.50 C 0.00 0.00 0.00 4.58 +0.05 28 0 4 0
29SEP27 135.00 C 4.10 4.10 4.10 4.28 +0.05 28 4 5 +4
29SEP27 137.50 C 0.00 0.00 0.00 3.73 -0.06 28 0 6 0
29SEP27 140.00 C 0.00 0.00 0.00 3.33 +0.04 28 0 10 0
29SEP27 142.50 C 0.00 0.00 0.00 3.02 +0.04 28 0 6 0
29SEP27 145.00 C 0.00 0.00 0.00 2.71 +0.04 28 0 20 0
TOTAL CALL 667 13,656 -330
29SEP26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29SEP26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29SEP26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29SEP26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
29SEP26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 224 0
29SEP26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
29SEP26 105.00 P 0.15 0.15 0.15 0.00 -0.06 0 1 235 +1
29SEP26 107.50 P 1.20 1.20 0.20 0.00 -0.69 0 87 317 -3
29SEP26 110.00 P 3.80 3.80 2.40 2.10 -0.38 0 27 0 -352
29SEP26 112.50 P 0.00 0.00 0.00 4.60 -0.30 0 0 0 -323
29SEP26 115.00 P 8.22 8.22 7.78 7.10 -0.30 0 6 0 -101
29SEP26 117.50 P 0.00 0.00 0.00 9.60 -0.30 0 0 0 -172
29SEP26 120.00 P 13.67 13.67 12.41 12.10 -0.67 0 3 0 -128
29SEP26 122.50 P 15.28 15.28 15.00 14.60 -0.30 0 9 0 -239
29SEP26 125.00 P 0.00 0.00 0.00 17.10 -0.30 0 0 0 -29
29SEP26 127.50 P 0.00 0.00 0.00 19.60 -0.30 0 0 0 -126
29SEP26 130.00 P 22.81 22.92 22.81 22.10 -0.30 0 11 0 -105
29SEP26 132.50 P 0.00 0.00 0.00 24.60 -0.30 0 0 0 -35
29SEP26 135.00 P 0.00 0.00 0.00 27.10 -0.30 0 0 0 -6
29SEP26 137.50 P 0.00 0.00 0.00 29.60 -0.30 0 0 0 -6
29SEP26 140.00 P 0.00 0.00 0.00 32.10 -0.30 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 34.60 -0.30 0 0 0 -24
29SEP26 145.00 P 0.00 0.00 0.00 37.10 -0.30 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 39.60 -0.30 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 42.10 -0.30 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 44.60 -0.30 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.10 -0.30 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.60 -0.30 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 52.10 -0.30 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.60 -0.30 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 57.10 -0.30 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 59.60 -0.30 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
02OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
02OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
02OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
02OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
02OCT26 102.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
02OCT26 103.00 P 0.25 0.25 0.25 0.03 -0.06 27 3 28 0
02OCT26 104.00 P 0.16 0.16 0.16 0.07 -0.12 26 1 14 -1
02OCT26 105.00 P 0.65 0.65 0.65 0.16 -0.19 26 3 6 0
02OCT26 106.00 P 1.00 1.00 0.60 0.34 -0.27 26 2 30 0
02OCT26 107.00 P 0.00 0.00 0.00 0.64 -0.34 26 0 15 0
02OCT26 108.00 P 2.01 2.06 2.01 1.10 -0.35 27 30 18 0
02OCT26 109.00 P 0.00 0.00 0.00 1.71 -0.33 27 0 31 0
02OCT26 110.00 P 0.00 0.00 0.00 2.46 -0.34 28 0 0 0
02OCT26 111.00 P 0.00 0.00 0.00 3.23 -0.38 26 0 0 0
02OCT26 112.00 P 0.00 0.00 0.00 4.15 -0.35 26 0 1 0
02OCT26 113.00 P 0.00 0.00 0.00 5.11 -0.33 25 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 6.10 -0.31 0 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 7.10 -0.30 0 0 0 0
02OCT26 116.00 P 0.00 0.00 0.00 8.10 -0.30 0 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 9.10 -0.30 0 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 10.10 -0.30 0 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 11.10 -0.30 0 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 12.10 -0.67 0 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 13.10 -0.30 0 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 14.10 -0.30 0 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 15.10 -0.30 0 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 16.10 -0.30 0 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 17.10 -0.30 0 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 18.10 -0.30 0 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 19.10 -0.30 0 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 20.70 +0.30 140 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 21.72 +0.32 146 0 0 0
02OCT26 130.00 P 0.00 0.00 0.00 22.72 +0.32 150 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
09OCT26 96.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 0.04 -0.04 26 0 0 0
09OCT26 100.00 P 0.33 0.33 0.19 0.07 -0.05 26 19 19 +19
09OCT26 101.00 P 0.00 0.00 0.00 0.12 -0.08 26 0 0 0
09OCT26 102.00 P 0.35 0.35 0.35 0.20 -0.11 26 1 1 +1
09OCT26 103.00 P 0.00 0.00 0.00 0.32 -0.15 26 0 0 0
09OCT26 104.00 P 0.00 0.00 0.00 0.49 -0.20 26 0 0 0
09OCT26 105.00 P 0.00 0.00 0.00 0.73 -0.23 26 0 12 0
09OCT26 106.00 P 0.00 0.00 0.00 1.04 -0.27 26 0 0 0
09OCT26 107.00 P 1.71 1.71 1.71 1.43 -0.27 26 14 14 +14
09OCT26 108.00 P 0.00 0.00 0.00 1.91 -0.28 26 0 0 0
09OCT26 109.00 P 2.93 2.93 2.71 2.49 -0.25 27 2 2 +2
09OCT26 110.00 P 0.00 0.00 0.00 3.14 -0.22 27 0 0 0
09OCT26 111.00 P 0.00 0.00 0.00 3.77 -0.36 26 0 8 0
09OCT26 112.00 P 0.00 0.00 0.00 4.55 -0.35 26 0 0 0
09OCT26 113.00 P 0.00 0.00 0.00 5.39 -0.35 26 0 0 0
09OCT26 114.00 P 0.00 0.00 0.00 6.27 -0.34 25 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 7.19 -0.34 25 0 0 0
09OCT26 116.00 P 0.00 0.00 0.00 8.14 -0.33 25 0 0 0
09OCT26 117.00 P 0.00 0.00 0.00 9.12 -0.31 26 0 0 0
09OCT26 118.00 P 0.00 0.00 0.00 10.10 -0.31 0 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 11.10 -0.30 0 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 12.10 -0.67 0 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 13.10 -0.30 0 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 14.10 -0.30 0 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 15.10 -0.30 0 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 16.10 -0.30 0 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 17.10 -0.30 0 0 0 0
09OCT26 126.00 P 0.00 0.00 0.00 18.10 -0.30 0 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 19.10 -0.30 0 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 20.70 - 78 0 0 -
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 31 0 103 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29OCT26 90.00 P 0.00 0.00 0.00 0.03 0.00 28 0 89 0
29OCT26 92.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 54 0
29OCT26 95.00 P 0.40 0.42 0.32 0.15 -0.04 26 30 140 +20
29OCT26 97.50 P 0.63 0.67 0.63 0.34 -0.06 27 11 146 +11
29OCT26 100.00 P 1.10 1.10 0.84 0.66 -0.11 27 3 94 +3
29OCT26 102.50 P 1.35 1.35 1.35 1.21 -0.13 27 1 152 0
29OCT26 105.00 P 2.21 2.21 2.07 2.00 -0.19 27 24 236 0
29OCT26 107.50 P 3.24 3.24 3.19 3.10 -0.19 27 4 193 +4
29OCT26 110.00 P 5.00 5.00 4.52 4.50 -0.10 27 9 123 +9
29OCT26 112.50 P 0.00 0.00 0.00 6.20 -0.29 28 0 140 0
29OCT26 115.00 P 0.00 0.00 0.00 7.92 -0.29 26 0 186 0
29OCT26 117.50 P 0.00 0.00 0.00 10.03 -0.30 26 0 77 0
29OCT26 120.00 P 0.00 0.00 0.00 12.28 -0.49 26 0 83 0
29OCT26 122.50 P 0.00 0.00 0.00 14.66 -0.30 27 0 40 0
29OCT26 125.00 P 18.02 18.02 18.02 17.11 -0.30 27 2 41 +2
29OCT26 127.50 P 20.30 20.30 20.30 19.60 -0.30 0 1 15 0
29OCT26 130.00 P 0.00 0.00 0.00 22.72 +0.32 50 0 15 -2
29OCT26 132.50 P 0.00 0.00 0.00 25.21 +0.31 54 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 27.72 +0.32 57 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 30.21 +0.31 61 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 32.71 +0.31 64 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 35.21 +0.31 67 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 37.72 +0.32 70 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 40.21 +0.31 73 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 42.72 +0.32 76 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 0.21 -0.05 27 0 1 0
27NOV26 90.00 P 0.00 0.00 0.00 0.39 -0.08 27 0 38 0
27NOV26 92.50 P 0.00 0.00 0.00 0.67 -0.11 28 0 27 0
27NOV26 95.00 P 0.00 0.00 0.00 1.09 -0.13 28 0 109 0
27NOV26 97.50 P 2.37 2.37 2.08 1.66 -0.17 28 31 110 +16
27NOV26 100.00 P 0.00 0.00 0.00 2.42 -0.21 28 0 193 0
27NOV26 102.50 P 3.69 3.69 3.69 3.39 -0.25 28 2 78 0
27NOV26 105.00 P 5.02 5.02 5.02 4.58 -0.25 28 15 148 +12
27NOV26 107.50 P 0.00 0.00 0.00 6.00 -0.19 28 0 123 0
27NOV26 110.00 P 8.12 8.20 8.12 7.62 -0.11 29 24 294 +10
27NOV26 112.50 P 0.00 0.00 0.00 9.44 -0.18 29 0 206 0
27NOV26 115.00 P 0.00 0.00 0.00 11.08 -0.33 27 0 103 0
27NOV26 117.50 P 13.60 13.60 13.60 12.74 -0.73 23 1 21 +1
27NOV26 120.00 P 0.00 0.00 0.00 15.31 -0.33 27 0 91 0
27NOV26 122.50 P 0.00 0.00 0.00 17.57 -0.33 27 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 19.45 -1.04 0 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 22.95 +0.22 38 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 25.44 +0.31 40 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 27.95 +0.40 43 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 30.42 +0.44 46 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 32.85 +0.41 47 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 35.34 +0.43 49 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 37.78 +0.41 51 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 40.25 +0.41 53 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 42.72 +0.39 54 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 45.21 +0.40 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 0.00 29 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.04 0.00 29 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 0.22 -0.02 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.38 -0.02 28 0 464 0
30DEC26 87.50 P 0.00 0.00 0.00 0.60 -0.03 28 0 49 0
30DEC26 90.00 P 0.00 0.00 0.00 0.94 -0.05 28 0 26 0
30DEC26 92.50 P 0.00 0.00 0.00 1.38 -0.07 28 0 98 0
30DEC26 95.00 P 2.40 2.40 2.05 1.95 -0.09 28 45 238 -9
30DEC26 97.50 P 0.00 0.00 0.00 2.67 -0.11 28 0 148 0
30DEC26 100.00 P 0.00 0.00 0.00 3.55 -0.10 29 0 267 0
30DEC26 102.50 P 4.89 4.89 4.54 4.60 -0.08 29 19 191 +19
30DEC26 105.00 P 5.86 5.86 5.86 5.82 -0.01 29 15 214 +15
30DEC26 107.50 P 0.00 0.00 0.00 7.23 +0.04 29 0 210 0
30DEC26 110.00 P 0.00 0.00 0.00 8.81 +0.08 29 0 277 0
30DEC26 112.50 P 0.00 0.00 0.00 10.40 -0.25 29 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 12.03 -0.24 28 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 13.95 -0.25 28 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 16.01 -0.25 28 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 18.14 -0.27 28 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 20.35 -0.38 28 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 23.31 +0.30 34 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 25.69 +0.37 36 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 28.09 +0.52 37 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 30.49 +0.37 38 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 32.92 +0.39 40 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 35.37 +0.41 41 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 37.82 +0.41 43 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 40.29 +0.45 44 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 42.77 +0.43 46 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 45.22 +0.41 47 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 47.69 +0.40 48 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 50.19 +0.41 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.68 +0.42 51 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 55.14 +0.38 52 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 57.64 +0.39 54 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.13 +0.39 55 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 62.62 +0.39 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.24 -0.14 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.73 -0.18 28 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 2.26 -0.23 28 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 2.90 -0.24 28 0 87 0
30MAR27 95.00 P 0.00 0.00 0.00 3.68 -0.28 28 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 4.55 -0.32 28 0 56 0
30MAR27 100.00 P 0.00 0.00 0.00 5.56 -0.30 29 0 99 0
30MAR27 102.50 P 0.00 0.00 0.00 6.71 -0.25 29 0 16 0
30MAR27 105.00 P 0.00 0.00 0.00 7.94 -0.26 29 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 9.36 -0.19 29 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 10.86 -0.19 29 0 34 0
30MAR27 112.50 P 0.00 0.00 0.00 12.49 -0.16 29 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 13.81 -0.41 28 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 15.59 -0.41 28 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 17.47 -0.42 28 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 19.42 -0.42 28 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 22.12 +0.35 31 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 24.29 +0.40 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 26.53 +0.50 32 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 28.79 +0.29 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 31.05 +0.33 33 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 33.36 +0.36 34 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 35.67 +0.35 34 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 38.05 +0.37 35 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 40.46 +0.39 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 42.87 +0.39 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 45.32 +0.39 37 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 47.76 +0.40 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.23 +0.40 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.72 +0.42 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.18 +0.41 41 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 57.66 +0.40 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.17 +0.42 43 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.65 +0.42 44 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 2.12 +0.04 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.75 +0.04 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.40 +0.05 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 4.18 +0.04 28 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 5.01 +0.05 28 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 6.01 +0.04 28 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 7.04 +0.02 28 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 8.25 +0.02 29 0 20 0
29JUN27 105.00 P 0.00 0.00 0.00 9.49 0.00 29 0 55 0
29JUN27 107.50 P 0.00 0.00 0.00 10.87 -0.04 29 0 33 0
29JUN27 110.00 P 12.45 12.45 12.45 12.33 +0.32 29 30 47 -30
29JUN27 112.50 P 0.00 0.00 0.00 13.93 -0.06 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.17 -0.02 28 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 16.90 -0.49 28 0 20 0
29JUN27 120.00 P 0.00 0.00 0.00 19.24 +0.18 30 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 21.16 +0.21 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.18 +0.29 30 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 25.22 +0.33 30 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.38 +0.41 31 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 29.55 +0.28 31 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 31.70 +0.50 31 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 33.95 +0.55 32 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 36.15 +0.55 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 38.40 +0.54 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 40.72 +0.56 32 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 43.09 +0.59 33 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.48 +0.55 33 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 47.89 +0.53 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 50.32 +0.35 35 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.97 -0.07 28 0 18 0
29SEP27 87.50 P 0.00 0.00 0.00 3.60 -0.07 28 0 16 0
29SEP27 90.00 P 0.00 0.00 0.00 4.47 -0.09 28 0 10 0
29SEP27 92.50 P 0.00 0.00 0.00 5.29 -0.05 28 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 6.22 +0.02 28 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 7.24 +0.16 29 0 8 0
29SEP27 100.00 P 8.60 8.60 8.60 8.34 +0.17 29 1 4 +1
29SEP27 102.50 P 0.00 0.00 0.00 9.56 +0.25 29 0 40 0
29SEP27 105.00 P 0.00 0.00 0.00 10.81 +0.25 29 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 12.13 +0.14 29 0 1 0
29SEP27 110.00 P 0.00 0.00 0.00 13.60 +0.15 29 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 14.96 +0.43 28 0 42 0
29SEP27 115.00 P 0.00 0.00 0.00 16.60 -0.04 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 18.56 +0.36 29 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 20.38 +0.41 29 0 25 0
29SEP27 122.50 P 0.00 0.00 0.00 22.22 +0.39 30 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.15 +0.43 30 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.13 +0.44 30 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 28.14 +0.45 30 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 30.21 +0.47 30 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 32.33 +0.50 31 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 34.47 +0.51 31 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 36.66 +0.53 31 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 38.86 +0.53 31 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 41.11 +0.56 31 0 0 0
TOTAL PUT 487 10,235 -1,531
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$ 1.890
29SEP26 1.45 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.29 -0.02 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.24 -0.02 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.19 -0.02 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.14 -0.02 0 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.09 -0.02 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.04 -0.02 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.00 -0.02 0 0 45 0
29SEP26 1.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29SEP26 2.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 484 0
29SEP26 2.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
29SEP26 2.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 287 0
29SEP26 2.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 267 0
29SEP26 2.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 309 0
29SEP26 2.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 671 0
29SEP26 2.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
29SEP26 2.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 652 0
29SEP26 2.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 224 0
29SEP26 2.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,010 0
29SEP26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29OCT26 1.45 C 0.00 0.00 0.00 0.46 0.00 72 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.40 -0.02 51 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.36 0.00 58 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.31 0.00 51 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.15 -0.01 45 0 15 0
29OCT26 1.85 C 0.00 0.00 0.00 0.11 -0.01 40 0 88 0
29OCT26 1.90 C 0.09 0.10 0.09 0.09 -0.01 42 60 96 +21
29OCT26 1.95 C 0.07 0.07 0.07 0.07 -0.01 43 15 146 0
29OCT26 2.00 C 0.05 0.05 0.05 0.05 -0.01 42 65 165 0
29OCT26 2.10 C 0.02 0.02 0.02 0.03 0.00 44 1 308 +1
29OCT26 2.20 C 0.00 0.00 0.00 0.02 0.00 48 0 212 0
29OCT26 2.30 C 0.00 0.00 0.00 0.01 0.00 47 0 494 0
29OCT26 2.40 C 0.00 0.00 0.00 0.01 0.00 55 0 265 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 62 0 141 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 68 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 80 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 91 0 24 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 110 0 14 0
27NOV26 1.45 C 0.00 0.00 0.00 0.47 0.00 57 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.42 0.00 52 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.38 0.00 52 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.34 +0.01 52 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.30 +0.01 50 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.26 0.00 48 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.19 0.00 45 0 0 0
27NOV26 1.85 C 0.17 0.17 0.17 0.16 -0.01 44 20 20 +5
27NOV26 1.90 C 0.14 0.15 0.14 0.13 -0.01 43 147 147 +102
27NOV26 1.95 C 0.12 0.12 0.12 0.11 -0.01 43 15 60 +15
27NOV26 2.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 45 0
27NOV26 2.10 C 0.07 0.07 0.07 0.06 -0.01 43 15 105 +15
27NOV26 2.20 C 0.00 0.00 0.00 0.05 0.00 47 0 211 0
27NOV26 2.30 C 0.00 0.00 0.00 0.03 0.00 46 0 87 0
27NOV26 2.40 C 0.00 0.00 0.00 0.02 0.00 46 0 110 0
27NOV26 2.50 C 0.00 0.00 0.00 0.01 0.00 44 0 266 0
27NOV26 2.60 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 65 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.48 0.00 49 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.44 -0.01 50 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.40 -0.01 49 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.36 -0.01 48 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.32 -0.01 46 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.29 0.00 47 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.22 -0.01 44 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.17 -0.01 44 0 130 0
30DEC26 1.95 C 0.15 0.15 0.15 0.15 -0.01 44 60 360 +60
30DEC26 2.00 C 0.13 0.13 0.13 0.13 -0.01 44 30 540 +5
30DEC26 2.10 C 0.10 0.10 0.10 0.10 0.00 45 45 267 0
30DEC26 2.20 C 0.07 0.07 0.07 0.07 -0.01 44 75 321 -14
30DEC26 2.30 C 0.00 0.00 0.00 0.05 -0.01 44 0 322 0
30DEC26 2.40 C 0.00 0.00 0.00 0.04 0.00 45 0 296 0
30DEC26 2.50 C 0.00 0.00 0.00 0.03 0.00 46 0 181 0
30DEC26 2.60 C 0.00 0.00 0.00 0.02 0.00 45 0 317 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 42 0 108 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 45 0 54 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 51 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 54 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 62 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 67 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 69 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 75 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 77 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 79 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 85 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 86 0 224 0
30MAR27 1.45 C 0.00 0.00 0.00 0.53 -0.01 49 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.49 -0.01 48 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.46 0.00 49 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.42 -0.01 47 0 88 0
30MAR27 1.65 C 0.00 0.00 0.00 0.39 0.00 47 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.36 0.00 47 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.33 0.00 46 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.28 0.00 47 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.23 -0.01 45 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.21 0.00 45 0 91 0
30MAR27 2.10 C 0.17 0.17 0.17 0.17 -0.01 44 15 15 +15
30MAR27 2.20 C 0.00 0.00 0.00 0.15 0.00 46 0 207 0
30MAR27 2.30 C 0.00 0.00 0.00 0.12 0.00 45 0 15 0
30MAR27 2.40 C 0.00 0.00 0.00 0.09 -0.01 43 0 30 0
30MAR27 2.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 15 0
30MAR27 2.60 C 0.00 0.00 0.00 0.07 0.00 46 0 44 0
30MAR27 2.70 C 0.00 0.00 0.00 0.05 -0.01 44 0 154 0
30MAR27 2.80 C 0.00 0.00 0.00 0.04 -0.01 44 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.03 -0.01 43 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 75 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 -0.01 38 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 40 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 42 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 44 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 53 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 56 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 57 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 0.55 -0.02 47 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.52 -0.01 48 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.48 -0.02 46 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.45 -0.01 46 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.42 -0.01 46 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.39 -0.01 46 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.36 -0.01 45 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.34 -0.01 46 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.31 -0.01 45 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.29 -0.01 45 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.27 0.00 45 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.25 0.00 45 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.21 -0.01 44 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.18 0.00 44 0 10 0
29JUN27 2.30 C 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.13 0.00 44 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.11 0.00 44 0 15 0
29JUN27 2.60 C 0.00 0.00 0.00 0.10 0.00 45 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.08 0.00 44 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.07 0.00 45 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.04 0.00 42 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.03 0.00 41 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.02 0.00 39 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.01 0.00 35 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 66 0
29SEP27 1.45 C 0.00 0.00 0.00 0.59 -0.01 51 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.55 -0.02 49 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.52 -0.01 49 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.49 -0.01 48 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.46 -0.01 48 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.44 -0.01 49 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.41 -0.01 48 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.39 -0.01 48 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.36 -0.02 47 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.34 -0.02 47 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.32 -0.02 47 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.30 -0.02 47 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.19 -0.01 47 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.13 0.00 47 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 47 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
TOTAL CALL 563 24,149 +225
29SEP26 1.45 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 -0.01 0 0 0 -160
29SEP26 1.95 P 0.00 0.00 0.00 0.06 +0.01 0 0 0 -215
29SEP26 2.00 P 0.11 0.12 0.10 0.11 +0.01 0 95 0 -5,497
29SEP26 2.10 P 0.20 0.20 0.20 0.21 +0.01 0 15 0 -1,224
29SEP26 2.20 P 0.31 0.31 0.30 0.31 +0.01 0 68 0 -109
29SEP26 2.30 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 -178
29SEP26 2.40 P 0.52 0.52 0.52 0.51 +0.01 0 10 0 -454
29SEP26 2.50 P 0.59 0.59 0.59 0.61 0.00 0 12 0 -386
29SEP26 2.60 P 0.73 0.73 0.73 0.71 0.00 0 7 0 -93
29SEP26 2.70 P 0.00 0.00 0.00 0.81 0.00 0 0 0 -171
29SEP26 2.80 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.21 0.00 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.51 0.00 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.71 0.00 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.81 0.00 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.91 0.00 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 3.01 0.00 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 44 0 37 0
29OCT26 1.65 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.03 0.00 47 0 27 0
29OCT26 1.75 P 0.00 0.00 0.00 0.04 0.00 45 0 15 0
29OCT26 1.80 P 0.04 0.04 0.04 0.05 0.00 42 10 294 +10
29OCT26 1.85 P 0.07 0.07 0.06 0.07 0.00 42 120 379 +6
29OCT26 1.90 P 0.09 0.09 0.08 0.09 0.00 40 132 137 +22
29OCT26 1.95 P 0.12 0.12 0.11 0.12 0.00 40 145 489 +43
29OCT26 2.00 P 0.15 0.15 0.14 0.16 +0.01 44 80 894 -15
29OCT26 2.10 P 0.22 0.22 0.22 0.23 0.00 40 16 929 0
29OCT26 2.20 P 0.00 0.00 0.00 0.31 0.00 0 0 144 0
29OCT26 2.30 P 0.00 0.00 0.00 0.41 0.00 0 0 435 0
29OCT26 2.40 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.01 0.00 46 0 156 0
27NOV26 1.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 1.55 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.03 0.00 45 0 22 0
27NOV26 1.65 P 0.00 0.00 0.00 0.04 0.00 45 0 31 0
27NOV26 1.70 P 0.00 0.00 0.00 0.05 0.00 43 0 30 0
27NOV26 1.75 P 0.07 0.07 0.07 0.07 0.00 45 15 92 +15
27NOV26 1.80 P 0.09 0.09 0.09 0.09 0.00 45 30 450 -15
27NOV26 1.85 P 0.11 0.11 0.11 0.11 0.00 44 45 125 0
27NOV26 1.90 P 0.13 0.13 0.13 0.14 +0.01 45 45 295 +15
27NOV26 1.95 P 0.15 0.15 0.15 0.16 0.00 43 60 161 -30
27NOV26 2.00 P 0.00 0.00 0.00 0.19 0.00 42 0 270 0
27NOV26 2.10 P 0.00 0.00 0.00 0.26 0.00 42 0 124 0
27NOV26 2.20 P 0.00 0.00 0.00 0.34 0.00 42 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.42 0.00 38 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.51 -0.01 0 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.81 0.00 0 0 22 0
27NOV26 2.80 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.03 0.00 46 0 4 0
30DEC26 1.55 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.05 0.00 45 0 403 0
30DEC26 1.65 P 0.00 0.00 0.00 0.06 0.00 43 0 771 0
30DEC26 1.70 P 0.08 0.08 0.07 0.08 0.00 45 45 401 0
30DEC26 1.75 P 0.09 0.09 0.09 0.09 0.00 42 15 135 0
30DEC26 1.80 P 0.12 0.12 0.12 0.11 0.00 42 15 120 -15
30DEC26 1.85 P 0.14 0.14 0.13 0.14 0.00 44 45 147 0
30DEC26 1.90 P 0.00 0.00 0.00 0.16 0.00 42 0 251 0
30DEC26 1.95 P 0.00 0.00 0.00 0.19 0.00 43 0 765 0
30DEC26 2.00 P 0.00 0.00 0.00 0.22 +0.01 42 0 1,318 0
30DEC26 2.10 P 0.00 0.00 0.00 0.28 -0.01 40 0 1,794 0
30DEC26 2.20 P 0.35 0.35 0.35 0.36 0.00 42 62 516 +62
30DEC26 2.30 P 0.45 0.45 0.45 0.44 0.00 41 7 219 +7
30DEC26 2.40 P 0.00 0.00 0.00 0.53 0.00 42 0 111 0
30DEC26 2.50 P 0.62 0.62 0.62 0.61 -0.01 0 10 642 +10
30DEC26 2.60 P 0.00 0.00 0.00 0.71 0.00 0 0 264 0
30DEC26 2.70 P 0.00 0.00 0.00 0.81 0.00 0 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.91 0.00 0 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 1.01 0.00 0 0 5 -115
30DEC26 3.00 P 0.00 0.00 0.00 1.11 0.00 0 0 0 -183
30DEC26 3.10 P 0.00 0.00 0.00 1.21 0.00 0 0 0 -84
30DEC26 3.20 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 -25
30DEC26 3.30 P 0.00 0.00 0.00 1.41 0.00 0 0 5 -25
30DEC26 3.40 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.11 -0.01 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.21 0.00 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.51 0.00 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.71 0.00 0 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.09 +0.01 47 0 406 0
30MAR27 1.60 P 0.00 0.00 0.00 0.10 0.00 45 0 62 0
30MAR27 1.65 P 0.00 0.00 0.00 0.11 -0.01 43 0 240 0
30MAR27 1.70 P 0.00 0.00 0.00 0.13 -0.01 43 0 144 0
30MAR27 1.75 P 0.00 0.00 0.00 0.15 0.00 43 0 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.18 +0.01 45 0 36 0
30MAR27 1.85 P 0.00 0.00 0.00 0.20 +0.01 44 0 82 0
30MAR27 1.90 P 0.00 0.00 0.00 0.23 0.00 44 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.25 0.00 43 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.28 0.00 43 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.34 -0.01 42 0 123 0
30MAR27 2.20 P 0.00 0.00 0.00 0.41 -0.01 42 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.49 0.00 43 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.57 0.00 43 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.65 0.00 42 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.74 0.00 43 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.82 -0.01 38 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.92 0.00 41 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 1.01 0.00 0 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.11 0.00 0 0 65 0
30MAR27 3.10 P 0.00 0.00 0.00 1.21 0.00 0 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 -35
30MAR27 3.30 P 0.00 0.00 0.00 1.41 0.00 0 0 13 -2
30MAR27 3.40 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.11 -0.01 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.21 0.00 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.51 0.00 0 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.12 +0.01 46 0 49 0
29JUN27 1.55 P 0.12 0.12 0.12 0.13 0.00 44 45 112 +45
29JUN27 1.60 P 0.14 0.14 0.14 0.15 +0.01 44 15 15 0
29JUN27 1.65 P 0.00 0.00 0.00 0.17 +0.01 44 0 15 0
29JUN27 1.70 P 0.00 0.00 0.00 0.19 +0.01 43 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.21 0.00 42 0 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.24 +0.02 43 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.26 +0.01 42 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.29 +0.01 42 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.32 +0.01 42 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.35 0.00 42 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.41 +0.01 41 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.48 +0.01 41 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.55 +0.01 40 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.63 +0.02 41 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.71 +0.02 40 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.79 +0.01 39 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.87 +0.01 38 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.95 0.00 35 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.04 0.00 34 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.13 0.00 33 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.21 -0.01 0 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.31 -0.01 0 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.53 +0.02 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.63 +0.02 45 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.72 +0.01 43 0 55 0
29SEP27 1.45 P 0.00 0.00 0.00 0.14 0.00 47 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.18 0.00 47 0 50 0
29SEP27 1.60 P 0.00 0.00 0.00 0.19 -0.01 45 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 0.00 45 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.26 0.00 45 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.29 0.00 45 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.32 +0.01 45 0 70 0
29SEP27 1.90 P 0.00 0.00 0.00 0.34 0.00 44 0 1 0
29SEP27 1.95 P 0.00 0.00 0.00 0.37 0.00 44 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.40 0.00 44 0 1 0
29SEP27 2.10 P 0.00 0.00 0.00 0.47 +0.01 44 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.53 0.00 43 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.60 0.00 43 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.68 +0.01 44 0 100 0
29SEP27 2.50 P 0.00 0.00 0.00 0.75 0.00 42 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.83 0.00 42 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.91 0.00 41 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.99 0.00 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.07 -0.01 39 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.16 0.00 38 0 25 0
29SEP27 3.10 P 0.00 0.00 0.00 1.25 0.00 38 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.33 -0.01 34 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.42 -0.01 31 0 185 0
TOTAL PUT 1,164 19,392 -8,796
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$ 31.500
29SEP26 26.00 C 0.00 0.00 0.00 5.50 -3.78 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.50 -3.78 0 0 0 0
29SEP26 28.00 C 2.79 2.79 2.62 3.50 -3.78 0 40 0 0
29SEP26 29.00 C 1.66 1.66 1.66 2.50 -3.78 0 15 0 0
29SEP26 30.00 C 0.62 0.62 0.62 1.50 -3.79 0 15 0 0
29SEP26 31.00 C 0.70 0.70 0.10 0.50 -3.81 0 241 0 0
29SEP26 32.00 C 0.21 0.21 0.02 0.00 -3.36 0 747 239 +224
29SEP26 33.00 C 0.49 0.49 0.13 0.00 -2.48 0 65 110 +65
29SEP26 34.00 C 0.43 0.43 0.27 0.00 -1.77 0 15 30 +15
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -1.12 0 0 160 0
29SEP26 36.00 C 0.07 0.07 0.07 0.00 -0.66 0 4 256 -2
29SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.36 0 0 861 0
29SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.18 0 0 333 0
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 140 0
29SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 426 0
29SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 54 0
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
29SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 6.51 -3.78 98 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 6.01 -3.78 90 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 5.51 -3.78 82 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 5.01 -3.78 75 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 4.51 -3.78 67 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 4.01 -3.78 59 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 3.51 -3.78 52 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 3.02 -3.77 55 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 2.54 -3.95 55 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 2.08 -3.72 56 0 0 0
02OCT26 30.00 C 1.21 1.21 1.21 1.68 -3.64 60 15 15 +15
02OCT26 30.50 C 0.94 0.94 0.80 1.29 -3.54 59 175 160 +160
02OCT26 31.00 C 0.66 0.78 0.66 0.94 -3.42 57 24 24 +24
02OCT26 31.50 C 0.50 0.60 0.42 0.67 -3.23 58 32 32 +32
02OCT26 32.00 C 0.46 0.51 0.32 0.45 -3.01 58 50 35 +35
02OCT26 32.50 C 0.15 0.15 0.15 0.27 -2.76 56 1 1 +1
02OCT26 33.00 C 0.25 0.25 0.12 0.16 -2.47 55 105 105 +105
02OCT26 33.50 C 0.00 0.00 0.00 0.10 -2.15 57 0 14 0
02OCT26 34.00 C 0.19 0.19 0.10 0.06 -1.82 58 62 62 +62
02OCT26 34.50 C 0.03 0.03 0.03 0.03 -1.54 58 1 1 +1
02OCT26 35.00 C 0.00 0.00 0.00 0.02 -1.26 60 0 12 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 -1.03 60 0 3 0
02OCT26 36.00 C 0.04 0.04 0.04 0.01 -0.83 66 3 65 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 -0.65 72 0 58 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.51 78 0 19 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 -0.39 84 0 45 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.29 89 0 37 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 -0.22 94 0 58 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.16 100 0 15 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 -0.12 105 0 25 0
02OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.09 110 0 15 0
02OCT26 40.50 C 0.00 0.00 0.00 0.01 -0.06 115 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.04 120 0 6 0
02OCT26 41.50 C 0.00 0.00 0.00 0.01 -0.03 124 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.02 129 0 15 0
02OCT26 42.50 C 0.00 0.00 0.00 0.01 -0.01 134 0 15 0
02OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 138 0 65 0
02OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 143 0 65 0
02OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 147 0 50 0
02OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
02OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 6.52 -3.87 0 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 6.02 -3.87 0 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 5.53 -3.86 50 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 5.04 -3.77 51 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 4.55 -3.84 49 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 4.07 -3.82 49 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 3.60 -3.79 49 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 3.15 -3.68 49 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 2.71 -3.78 48 0 0 0
09OCT26 29.50 C 1.70 1.83 1.70 2.38 -3.57 53 28 28 +28
09OCT26 30.00 C 1.39 1.50 1.39 1.93 -3.47 48 17 17 +17
09OCT26 30.50 C 1.20 1.20 0.93 1.60 -3.34 49 56 56 +56
09OCT26 31.00 C 0.95 0.95 0.73 1.28 -3.21 48 72 72 +72
09OCT26 31.50 C 1.93 1.93 0.56 1.01 -3.04 47 64 64 +64
09OCT26 32.00 C 1.60 1.60 0.59 0.79 -2.85 48 33 27 +27
09OCT26 32.50 C 0.00 0.00 0.00 0.60 -2.64 47 0 0 0
09OCT26 33.00 C 0.29 0.29 0.29 0.46 -2.41 48 30 30 +30
09OCT26 33.50 C 1.36 1.36 1.36 0.33 -2.19 48 15 15 +15
09OCT26 34.00 C 1.10 1.10 0.29 0.24 -1.92 48 45 30 +15
09OCT26 34.50 C 0.88 0.88 0.18 0.18 -1.66 49 46 31 +30
09OCT26 35.00 C 0.70 0.70 0.13 0.13 -1.46 49 60 48 +27
09OCT26 35.50 C 0.07 0.09 0.07 0.09 -1.26 49 19 35 +19
09OCT26 36.00 C 0.00 0.00 0.00 0.06 -1.08 49 0 55 0
09OCT26 36.50 C 0.00 0.00 0.00 0.04 -0.91 49 0 34 0
09OCT26 37.00 C 0.00 0.00 0.00 0.03 -0.76 50 0 6 0
09OCT26 37.50 C 0.00 0.00 0.00 0.02 -0.63 50 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.52 48 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 -0.42 51 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.34 54 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.01 -0.27 57 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.21 60 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.01 -0.16 62 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.13 65 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 0.01 -0.10 68 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.08 70 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 0.01 -0.06 73 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.04 75 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 0.01 -0.03 78 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 0.01 - 87 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 5.65 -3.74 42 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.74 -3.67 42 0 0 0
29OCT26 28.00 C 2.86 2.86 2.86 3.88 -3.58 42 15 15 +15
29OCT26 29.00 C 2.97 2.97 2.97 3.10 -3.45 42 15 15 +15
29OCT26 30.00 C 2.69 2.69 1.77 2.48 -3.20 44 3,409 1,545 +1,545
29OCT26 31.00 C 1.82 1.82 1.31 1.77 -3.08 41 126 79 +79
29OCT26 32.00 C 1.30 1.30 0.84 1.31 -2.79 41 250 168 +158
29OCT26 33.00 C 0.92 0.99 0.66 0.93 -2.48 41 138 95 +65
29OCT26 34.00 C 1.70 1.70 0.65 0.65 -2.14 42 109 124 +74
29OCT26 35.00 C 0.41 0.41 0.41 0.44 -1.75 42 38 226 +38
29OCT26 36.00 C 0.31 0.31 0.31 0.29 -1.45 42 15 131 +15
29OCT26 37.00 C 0.20 0.20 0.20 0.20 -1.17 43 4 238 0
29OCT26 38.00 C 0.10 0.10 0.10 0.13 -0.93 43 70 185 +42
29OCT26 39.00 C 0.00 0.00 0.00 0.08 -0.73 43 0 97 0
29OCT26 40.00 C 0.00 0.00 0.00 0.05 -0.56 43 0 154 0
29OCT26 41.00 C 0.00 0.00 0.00 0.03 -0.42 43 0 73 0
29OCT26 42.00 C 0.09 0.09 0.09 0.02 -0.31 44 1 42 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.23 43 0 494 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.16 46 0 169 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.12 49 0 108 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.08 51 0 27 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.06 54 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 331 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 45 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 128 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.93 -3.59 42 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.10 -3.49 42 0 0 0
27NOV26 28.00 C 3.97 3.97 3.97 4.34 -3.29 42 15 15 +15
27NOV26 29.00 C 3.43 3.43 3.43 3.64 -3.00 42 15 15 +15
27NOV26 30.00 C 3.45 3.45 2.32 2.96 -3.08 41 58 31 +31
27NOV26 31.00 C 1.97 2.18 1.87 2.39 -2.89 41 60 15 +15
27NOV26 32.00 C 1.91 1.91 1.91 1.99 -2.58 42 15 30 +15
27NOV26 33.00 C 0.00 0.00 0.00 1.54 -2.39 41 0 75 0
27NOV26 34.00 C 1.19 1.19 1.19 1.22 -2.03 41 15 22 +15
27NOV26 35.00 C 0.00 0.00 0.00 0.95 -1.80 42 0 51 0
27NOV26 36.00 C 0.00 0.00 0.00 0.73 -1.57 42 0 60 0
27NOV26 37.00 C 0.40 0.40 0.40 0.56 -1.35 42 15 45 0
27NOV26 38.00 C 0.31 0.31 0.31 0.42 -1.16 42 15 135 0
27NOV26 39.00 C 0.00 0.00 0.00 0.32 -0.97 42 0 162 0
27NOV26 40.00 C 0.00 0.00 0.00 0.25 -0.80 43 0 205 0
27NOV26 41.00 C 0.00 0.00 0.00 0.18 -0.67 42 0 125 0
27NOV26 42.00 C 0.00 0.00 0.00 0.13 -0.55 42 0 51 0
27NOV26 43.00 C 0.00 0.00 0.00 0.10 -0.44 43 0 75 0
27NOV26 44.00 C 0.00 0.00 0.00 0.07 -0.36 43 0 253 0
27NOV26 45.00 C 0.00 0.00 0.00 0.05 -0.29 42 0 105 0
27NOV26 46.00 C 0.00 0.00 0.00 0.04 -0.23 43 0 90 0
27NOV26 47.00 C 0.00 0.00 0.00 0.03 -0.19 44 0 90 0
27NOV26 48.00 C 0.00 0.00 0.00 0.02 -0.15 43 0 150 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 -0.12 41 0 123 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 -0.09 43 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.05 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 8 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.21 -3.49 40 0 0 0
30DEC26 27.00 C 4.22 4.22 4.22 5.43 -3.39 40 15 15 +15
30DEC26 28.00 C 3.99 3.99 3.99 4.72 -3.24 40 12 12 +12
30DEC26 29.00 C 3.82 3.82 3.16 4.06 -2.88 40 27 27 +27
30DEC26 30.00 C 3.30 3.30 3.30 3.36 -2.84 39 15 15 +15
30DEC26 31.00 C 3.32 3.32 2.31 2.93 -2.74 40 74 60 +60
30DEC26 32.00 C 1.86 2.32 1.86 2.38 -2.62 39 60 45 +15
30DEC26 33.00 C 2.05 2.05 1.92 1.99 -2.40 39 45 25 -5
30DEC26 34.00 C 1.28 1.28 1.28 1.64 -2.07 40 15 15 +6
30DEC26 35.00 C 1.18 1.18 1.18 1.39 -1.83 40 14 21 0
30DEC26 36.00 C 0.00 0.00 0.00 1.10 -1.68 40 0 147 0
30DEC26 37.00 C 0.78 0.79 0.78 0.89 -1.49 40 30 135 +30
30DEC26 38.00 C 0.53 0.53 0.53 0.74 -1.29 40 15 70 +15
30DEC26 39.00 C 0.00 0.00 0.00 0.57 -1.16 40 0 52 0
30DEC26 40.00 C 0.00 0.00 0.00 0.47 -0.99 40 0 142 0
30DEC26 41.00 C 0.00 0.00 0.00 0.36 -0.87 40 0 112 0
30DEC26 42.00 C 0.00 0.00 0.00 0.30 -0.73 41 0 98 0
30DEC26 43.00 C 0.00 0.00 0.00 0.24 -0.62 41 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.19 -0.55 41 0 69 0
30DEC26 45.00 C 0.00 0.00 0.00 0.14 -0.45 40 0 90 0
30DEC26 46.00 C 0.00 0.00 0.00 0.11 -0.38 40 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 0.09 -0.31 41 0 105 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 -0.26 41 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 -0.24 40 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 -0.19 41 0 101 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 -0.12 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.08 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.04 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.70 -3.53 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.21 -3.21 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.56 -3.09 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.81 -3.10 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.27 -2.95 37 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.78 -2.78 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.34 -2.61 37 0 60 0
30MAR27 33.00 C 0.00 0.00 0.00 2.93 -2.45 37 0 45 0
30MAR27 34.00 C 0.00 0.00 0.00 2.57 -2.14 38 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 2.25 -1.98 38 0 90 0
30MAR27 36.00 C 0.00 0.00 0.00 1.96 -1.84 38 0 51 0
30MAR27 37.00 C 0.00 0.00 0.00 1.70 -1.70 38 0 175 0
30MAR27 38.00 C 0.00 0.00 0.00 1.47 -1.57 38 0 62 0
30MAR27 39.00 C 0.00 0.00 0.00 1.27 -1.44 38 0 90 0
30MAR27 40.00 C 0.00 0.00 0.00 1.13 -1.28 38 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 0.98 -1.16 39 0 38 0
30MAR27 42.00 C 0.00 0.00 0.00 0.81 -1.08 38 0 23 0
30MAR27 43.00 C 0.00 0.00 0.00 0.72 -0.95 38 0 56 0
30MAR27 44.00 C 0.00 0.00 0.00 0.62 -0.90 39 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 0.52 -0.82 38 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 0.46 -0.72 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.40 -0.64 39 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 0.34 -0.57 39 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 0.29 -0.51 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.24 -0.46 39 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.16 -0.34 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.11 -0.26 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.07 -0.19 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.05 -0.13 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.03 -0.10 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 -0.07 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 -0.06 38 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.56 -3.50 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.92 -3.42 38 0 0 0
29JUN27 28.00 C 5.44 5.44 5.44 6.31 -3.35 38 1 1 +1
29JUN27 29.00 C 4.86 4.86 4.86 5.74 -3.26 38 12 12 +12
29JUN27 30.00 C 4.23 4.23 4.23 5.22 -3.16 38 11 11 +11
29JUN27 31.00 C 3.77 3.77 3.77 4.59 -3.21 37 15 15 +15
29JUN27 32.00 C 3.38 3.38 3.38 4.15 -2.87 37 15 30 +15
29JUN27 33.00 C 3.03 3.03 3.03 3.75 -2.77 37 15 30 +15
29JUN27 34.00 C 3.06 3.06 3.06 3.38 -2.85 37 15 30 +15
29JUN27 35.00 C 2.74 2.74 2.74 3.04 -2.73 37 15 39 +15
29JUN27 36.00 C 2.16 2.25 2.16 2.74 -2.59 37 30 75 +30
29JUN27 37.00 C 1.93 2.02 1.93 2.46 -2.47 37 30 195 +15
29JUN27 38.00 C 0.00 0.00 0.00 2.20 -2.35 37 0 60 0
29JUN27 39.00 C 0.00 0.00 0.00 1.98 -2.22 38 0 75 0
29JUN27 40.00 C 1.19 1.19 1.19 1.82 -2.05 38 2 60 -2
29JUN27 41.00 C 0.00 0.00 0.00 1.63 -1.83 38 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 1.46 -1.83 38 0 220 0
29JUN27 43.00 C 0.00 0.00 0.00 1.30 -1.64 38 0 75 0
29JUN27 44.00 C 0.00 0.00 0.00 1.16 -1.63 38 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 1.03 -1.53 38 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 0.92 -1.44 38 0 22 0
29JUN27 47.00 C 0.00 0.00 0.00 0.82 -1.34 38 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 0.73 -1.26 38 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 0.63 -1.20 38 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 0.56 -1.12 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 0.44 -0.91 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.33 -0.76 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.24 -0.64 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.18 -0.53 38 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.14 -0.43 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.10 -0.36 38 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.07 -0.30 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.06 -0.24 39 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.04 -0.20 38 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.03 -0.16 38 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 0.02 -0.14 38 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.01 -0.12 36 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.01 -0.09 37 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.01 -0.07 38 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.01 -0.06 39 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.01 -0.04 40 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.13 -3.18 38 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.51 -3.09 38 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.94 -2.98 38 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.20 -3.07 36 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.71 -2.95 36 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 5.25 -2.83 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.82 -2.71 37 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 4.42 -2.38 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.05 -2.27 37 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 3.71 -2.16 37 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 3.39 -2.06 37 0 45 0
29SEP27 37.00 C 0.00 0.00 0.00 3.10 -1.96 37 0 15 0
29SEP27 38.00 C 0.00 0.00 0.00 2.83 -1.86 37 0 15 0
29SEP27 39.00 C 0.00 0.00 0.00 2.59 -1.75 37 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 2.43 -1.59 38 0 45 0
29SEP27 41.00 C 0.00 0.00 0.00 2.22 -1.50 38 0 60 0
29SEP27 42.00 C 0.00 0.00 0.00 2.02 -1.42 38 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 1.84 -1.34 38 0 45 0
29SEP27 44.00 C 0.00 0.00 0.00 1.68 -1.35 38 0 23 0
29SEP27 45.00 C 0.00 0.00 0.00 1.53 -1.27 38 0 54 0
29SEP27 46.00 C 0.00 0.00 0.00 1.39 -1.20 38 0 45 0
29SEP27 47.00 C 0.00 0.00 0.00 1.27 -1.12 38 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 1.15 -1.05 38 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 1.05 -0.98 38 0 29 0
29SEP27 50.00 C 0.00 0.00 0.00 0.95 -0.93 38 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 0.75 -0.78 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.59 -0.66 38 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.47 -0.55 38 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.37 -0.46 38 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.29 -0.39 38 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.23 -0.32 38 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.18 -0.27 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.14 -0.23 38 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.11 -0.19 38 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.09 -0.15 38 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.07 -0.13 38 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 0.06 -0.10 38 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 0.05 -0.08 38 0 45 0
29SEP27 85.00 C 0.00 0.00 0.00 0.04 -0.07 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.03 -0.06 38 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.02 -0.05 37 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.01 -0.05 36 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
TOTAL CALL 6,976 15,853 +3,621
29SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 30.00 P 0.03 0.19 0.02 0.00 -0.01 0 287 468 +187
29SEP26 31.00 P 0.05 0.63 0.05 0.00 -0.03 0 281 232 +106
29SEP26 32.00 P 0.15 0.31 0.15 0.50 +0.42 0 40 0 -64
29SEP26 33.00 P 0.31 1.70 0.30 1.50 +1.29 0 100 0 -146
29SEP26 34.00 P 0.30 3.50 0.30 2.50 +2.05 0 63 0 -93
29SEP26 35.00 P 0.30 3.78 0.30 3.50 +2.69 0 43 0 -147
29SEP26 36.00 P 4.96 4.96 4.96 4.50 +3.17 0 3 0 -134
29SEP26 37.00 P 0.00 0.00 0.00 5.50 +3.47 0 0 0 -83
29SEP26 38.00 P 0.00 0.00 0.00 6.50 +3.61 0 0 0 -224
29SEP26 39.00 P 0.00 0.00 0.00 7.50 +3.70 0 0 0 -156
29SEP26 40.00 P 8.98 8.98 8.98 8.50 +3.75 0 3 0 -131
29SEP26 41.00 P 10.38 10.38 10.38 9.50 +3.77 0 5 0 -160
29SEP26 42.00 P 0.00 0.00 0.00 10.50 +3.78 0 0 0 -55
29SEP26 43.00 P 0.00 0.00 0.00 11.50 +3.78 0 0 0 -1
29SEP26 44.00 P 0.00 0.00 0.00 12.50 +3.78 0 0 0 -21
29SEP26 45.00 P 0.00 0.00 0.00 13.50 +3.78 0 0 0 0
29SEP26 46.00 P 15.38 15.38 15.38 14.50 +3.78 0 5 0 -66
29SEP26 47.00 P 0.00 0.00 0.00 15.50 +3.78 0 0 0 -15
29SEP26 48.00 P 0.00 0.00 0.00 16.50 +3.78 0 0 0 -15
29SEP26 49.00 P 0.00 0.00 0.00 17.50 +3.78 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.50 +3.78 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 21.00 +3.78 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.50 +3.78 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.00 +3.78 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.50 +3.78 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.00 +3.78 0 0 0 0
29SEP26 65.00 P 34.38 34.38 34.38 33.50 +3.78 0 5 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.00 +3.78 0 0 0 0
29SEP26 70.00 P 39.38 39.38 39.38 38.50 +3.78 0 5 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.00 +3.78 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.50 +3.78 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 46.00 +3.78 0 0 0 0
29SEP26 80.00 P 49.38 49.38 49.38 48.50 +3.78 0 5 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.00 +3.78 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.50 +3.78 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 56.00 +3.78 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 58.50 +3.78 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 61.00 +3.78 0 0 0 0
29SEP26 95.00 P 64.38 64.38 64.38 63.50 +3.78 0 25 0 0
29SEP26 97.50 P 0.00 0.00 0.00 66.00 +3.78 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 68.50 +3.78 0 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
02OCT26 29.00 P 0.09 0.16 0.09 0.04 +0.03 58 25 25 +25
02OCT26 29.50 P 0.15 0.15 0.15 0.08 +0.06 57 15 15 +15
02OCT26 30.00 P 0.33 0.33 0.33 0.15 +0.12 57 6 6 +6
02OCT26 30.50 P 0.09 0.09 0.09 0.26 +0.21 57 15 39 +15
02OCT26 31.00 P 0.81 1.17 0.48 0.41 +0.33 55 50 50 +50
02OCT26 31.50 P 1.03 1.03 0.62 0.62 +0.51 54 66 86 +41
02OCT26 32.00 P 0.83 0.83 0.83 0.90 +0.73 54 14 29 +14
02OCT26 32.50 P 1.15 1.15 1.15 1.26 +1.01 55 2 15 0
02OCT26 33.00 P 1.07 1.90 1.07 1.66 +1.31 56 40 35 +20
02OCT26 33.50 P 1.11 1.40 1.11 2.09 +1.61 57 30 70 -5
02OCT26 34.00 P 1.40 3.43 1.40 2.55 +1.91 57 33 47 -18
02OCT26 34.50 P 3.20 3.20 3.20 3.02 +2.20 56 3 15 -3
02OCT26 35.00 P 4.60 4.60 4.60 3.51 +2.45 58 10 3 -7
02OCT26 35.50 P 0.00 0.00 0.00 4.00 +2.68 0 0 15 0
02OCT26 36.00 P 0.00 0.00 0.00 4.50 +2.93 0 0 37 0
02OCT26 36.50 P 0.00 0.00 0.00 5.00 +3.07 0 0 21 0
02OCT26 37.00 P 0.00 0.00 0.00 5.50 +3.26 0 0 59 0
02OCT26 37.50 P 7.20 7.20 7.20 6.00 +3.38 0 3 28 -3
02OCT26 38.00 P 0.00 0.00 0.00 6.50 +3.48 0 0 19 0
02OCT26 38.50 P 0.00 0.00 0.00 7.00 +3.56 0 0 15 0
02OCT26 39.00 P 0.00 0.00 0.00 7.50 +3.62 0 0 75 0
02OCT26 39.50 P 0.00 0.00 0.00 8.00 +3.66 0 0 105 0
02OCT26 40.00 P 0.00 0.00 0.00 8.50 +3.70 0 0 30 0
02OCT26 40.50 P 0.00 0.00 0.00 9.00 +3.72 0 0 105 0
02OCT26 41.00 P 0.00 0.00 0.00 9.50 +3.74 0 0 15 0
02OCT26 41.50 P 0.00 0.00 0.00 10.00 +3.76 0 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 10.50 +3.77 0 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 11.00 +3.77 0 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 11.50 +3.78 0 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 12.00 +3.78 0 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 12.50 +3.78 0 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 13.00 +3.78 0 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 13.50 +3.78 0 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 14.00 +3.78 0 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 14.50 +3.78 0 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 15.00 +3.78 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 15.50 +3.78 0 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 16.00 +3.78 0 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 16.50 +3.78 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 25.50 P 0.06 0.06 0.06 0.01 0.00 56 11 11 +11
09OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
09OCT26 27.50 P 0.12 0.13 0.12 0.05 +0.04 50 13 12 +12
09OCT26 28.00 P 0.00 0.00 0.00 0.08 +0.06 49 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 0.13 +0.10 49 0 0 0
09OCT26 29.00 P 0.12 0.50 0.12 0.20 +0.16 49 31 25 +16
09OCT26 29.50 P 0.40 0.40 0.40 0.29 +0.22 49 15 24 0
09OCT26 30.00 P 0.76 0.96 0.40 0.41 +0.32 48 32 47 +17
09OCT26 30.50 P 0.93 0.93 0.76 0.58 +0.45 49 37 45 +30
09OCT26 31.00 P 0.88 1.51 0.82 0.78 +0.60 49 115 127 +112
09OCT26 31.50 P 1.49 1.58 1.17 1.02 +0.77 49 99 96 +66
09OCT26 32.00 P 1.00 1.92 1.00 1.29 +0.95 49 69 60 +45
09OCT26 32.50 P 0.69 1.84 0.69 1.62 +1.17 50 60 60 +60
09OCT26 33.00 P 0.86 1.53 0.86 1.98 +1.40 50 37 30 +30
09OCT26 33.50 P 1.08 1.08 1.08 2.36 +1.62 51 15 15 +15
09OCT26 34.00 P 0.00 0.00 0.00 2.73 +1.81 49 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 3.16 +2.04 49 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 3.60 +2.24 48 0 18 0
09OCT26 35.50 P 0.00 0.00 0.00 4.07 +2.44 49 0 53 0
09OCT26 36.00 P 0.00 0.00 0.00 4.54 +2.62 48 0 49 0
09OCT26 36.50 P 0.00 0.00 0.00 5.02 +2.78 48 0 27 0
09OCT26 37.00 P 0.00 0.00 0.00 5.51 +3.06 48 0 45 0
09OCT26 37.50 P 0.00 0.00 0.00 6.00 +3.20 0 0 15 0
09OCT26 38.00 P 0.00 0.00 0.00 6.50 +3.26 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 7.00 +3.36 0 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 7.50 +3.45 0 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 8.00 +3.52 0 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 8.50 +3.58 0 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 9.00 +3.63 0 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 9.50 +3.67 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 10.00 +3.66 0 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 10.50 +3.64 0 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 11.00 +3.72 0 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 11.50 +3.76 0 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 12.00 +3.69 0 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 12.50 +3.71 0 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 13.00 +3.78 0 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 13.50 +3.73 0 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 14.00 - 0 0 0 -
29OCT26 26.00 P 0.20 0.26 0.20 0.09 +0.06 43 130 124 +124
29OCT26 27.00 P 0.24 0.45 0.24 0.17 +0.11 42 85 78 +78
29OCT26 28.00 P 0.35 0.59 0.35 0.32 +0.20 43 182 150 +150
29OCT26 29.00 P 0.56 0.70 0.56 0.55 +0.35 43 137 125 +114
29OCT26 30.00 P 0.95 1.03 0.90 0.87 +0.54 43 506 362 +223
29OCT26 31.00 P 1.34 1.79 1.34 1.30 +0.79 43 44 168 -28
29OCT26 32.00 P 1.68 2.20 1.68 1.83 +1.07 44 33 69 +9
29OCT26 33.00 P 1.80 1.80 1.80 2.39 +1.31 42 3 113 -3
29OCT26 34.00 P 3.47 3.47 3.46 3.10 +1.63 42 90 231 +87
29OCT26 35.00 P 4.00 4.00 4.00 3.89 +1.94 42 1 129 0
29OCT26 36.00 P 5.10 5.10 5.10 4.73 +2.22 42 4 346 0
29OCT26 37.00 P 6.00 6.00 6.00 5.63 +2.54 42 1 210 -1
29OCT26 38.00 P 4.90 4.90 4.90 6.69 +2.96 51 2 335 +2
29OCT26 39.00 P 0.00 0.00 0.00 7.65 +3.18 53 0 213 0
29OCT26 40.00 P 7.01 7.01 7.01 8.62 +3.35 56 1 168 0
29OCT26 41.00 P 0.00 0.00 0.00 9.59 +3.49 58 0 244 0
29OCT26 42.00 P 0.00 0.00 0.00 10.63 +3.44 65 0 145 0
29OCT26 43.00 P 0.00 0.00 0.00 11.65 +3.55 71 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 12.58 +3.53 68 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 13.55 +3.59 68 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 14.50 +3.75 0 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 15.53 +3.61 71 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 16.53 +3.81 75 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 17.52 +3.80 75 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 18.52 +3.67 78 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 21.00 +3.78 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 23.50 +3.78 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 26.00 +3.78 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 28.50 +3.78 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 31.00 +3.78 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 33.50 +3.78 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 36.00 +3.78 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 38.50 +3.78 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 41.00 +3.78 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 43.50 +3.78 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 46.00 +3.78 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 48.50 +3.78 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 51.00 +3.78 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 53.50 +3.78 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 56.00 +3.78 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 58.50 +3.78 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 61.00 +3.78 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 63.50 +3.78 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 66.00 +3.78 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 68.50 +3.78 0 0 0 0
27NOV26 26.00 P 0.40 0.40 0.40 0.32 +0.20 43 1 1 +1
27NOV26 27.00 P 0.56 0.56 0.56 0.49 +0.30 42 2 85 0
27NOV26 28.00 P 0.98 0.98 0.98 0.73 +0.44 43 1 46 +1
27NOV26 29.00 P 1.49 1.55 1.37 1.04 +0.60 43 95 80 +35
27NOV26 30.00 P 1.94 1.94 1.86 1.42 +0.79 43 37 118 +8
27NOV26 31.00 P 2.13 2.42 1.93 1.89 +1.01 43 129 136 +76
27NOV26 32.00 P 2.94 2.94 2.63 2.43 +1.25 44 30 88 +15
27NOV26 33.00 P 3.15 3.15 3.15 3.04 +1.50 44 15 47 +15
27NOV26 34.00 P 3.99 3.99 3.99 3.61 +1.65 42 6 36 +6
27NOV26 35.00 P 4.90 4.90 4.90 4.33 +1.87 42 1 78 0
27NOV26 36.00 P 0.00 0.00 0.00 5.11 +2.09 42 0 180 0
27NOV26 37.00 P 0.00 0.00 0.00 6.12 +2.59 47 0 48 0
27NOV26 38.00 P 7.50 7.50 7.50 7.01 +2.83 49 6 120 0
27NOV26 39.00 P 0.00 0.00 0.00 7.93 +3.04 50 0 201 0
27NOV26 40.00 P 0.00 0.00 0.00 8.88 +3.24 52 0 105 0
27NOV26 41.00 P 0.00 0.00 0.00 9.86 +3.24 55 0 45 0
27NOV26 42.00 P 0.00 0.00 0.00 10.76 +3.28 55 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 11.69 +3.32 55 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 12.76 +3.48 61 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 13.75 +3.55 64 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 14.74 +3.56 66 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 15.72 +3.56 68 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 16.59 +3.82 63 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 17.67 +3.92 70 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 18.67 +3.82 73 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 21.16 +3.94 78 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 23.59 +3.87 78 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 26.11 +3.89 85 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 28.51 +3.79 77 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 31.08 +3.86 92 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 33.50 +3.78 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 36.00 +3.78 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 38.50 +3.78 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 41.05 +3.83 104 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 43.57 +3.85 110 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 46.02 +3.80 106 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 48.56 +3.84 116 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 51.03 +3.81 115 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 53.50 +3.78 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 56.00 +3.78 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 58.50 +3.78 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 61.00 +3.78 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 63.50 +3.78 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 66.00 +3.78 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 68.50 +3.78 0 0 0 0
30DEC26 26.00 P 0.85 0.85 0.76 0.53 +0.30 41 40 40 +40
30DEC26 27.00 P 0.00 0.00 0.00 0.76 +0.42 41 0 75 0
30DEC26 28.00 P 1.52 1.54 1.52 1.04 +0.55 41 17 17 +17
30DEC26 29.00 P 1.23 1.99 1.23 1.38 +0.70 41 95 75 +75
30DEC26 30.00 P 1.50 1.96 1.50 1.80 +0.89 41 60 45 +30
30DEC26 31.00 P 2.42 2.86 2.42 2.28 +1.09 41 105 201 +15
30DEC26 32.00 P 3.48 3.48 3.48 2.82 +1.29 42 2 108 0
30DEC26 33.00 P 3.54 3.54 3.54 3.42 +1.49 42 15 96 +15
30DEC26 34.00 P 0.00 0.00 0.00 4.09 +1.72 42 0 89 0
30DEC26 35.00 P 0.00 0.00 0.00 4.81 +1.94 43 0 237 0
30DEC26 36.00 P 0.00 0.00 0.00 5.58 +2.14 44 0 204 0
30DEC26 37.00 P 0.00 0.00 0.00 6.38 +2.34 44 0 156 0
30DEC26 38.00 P 0.00 0.00 0.00 7.24 +2.67 45 0 371 0
30DEC26 39.00 P 0.00 0.00 0.00 8.12 +2.87 46 0 536 0
30DEC26 40.00 P 0.00 0.00 0.00 9.04 +3.07 47 0 78 0
30DEC26 41.00 P 0.00 0.00 0.00 9.98 +3.04 49 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 10.94 +3.18 51 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 11.92 +3.30 53 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 12.79 +3.30 52 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 13.86 +3.49 57 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 14.76 +3.58 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.82 +3.66 60 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.65 +3.79 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.76 +3.95 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.67 +3.82 61 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.16 +3.93 65 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.65 +3.93 69 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.11 +3.89 71 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.61 +3.89 75 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.08 +3.86 77 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.52 +3.80 74 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.00 +3.78 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.50 +3.78 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.05 +3.83 88 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.57 +3.85 93 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.02 +3.80 90 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.56 +3.84 97 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 51.03 +3.81 97 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 53.50 +3.78 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 56.00 +3.78 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 58.50 +3.78 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 61.00 +3.78 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 63.50 +3.78 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 66.00 +3.78 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 68.50 +3.78 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.06 +0.50 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.36 +0.60 39 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 1.71 +0.73 39 0 0 0
30MAR27 29.00 P 2.55 2.55 2.55 2.12 +0.87 39 20 256 -4
30MAR27 30.00 P 0.00 0.00 0.00 2.56 +1.01 39 0 0 0
30MAR27 31.00 P 3.27 3.63 3.27 3.07 +1.17 40 70 55 -30
30MAR27 32.00 P 3.32 3.73 3.32 3.62 +1.33 40 6 87 +1
30MAR27 33.00 P 4.55 4.55 4.55 4.21 +1.49 40 15 41 -15
30MAR27 34.00 P 0.00 0.00 0.00 4.86 +1.66 40 0 18 0
30MAR27 35.00 P 6.30 6.52 6.30 5.53 +1.82 40 95 41 -95
30MAR27 36.00 P 0.00 0.00 0.00 6.26 +1.98 41 0 73 0
30MAR27 37.00 P 0.00 0.00 0.00 7.01 +2.14 41 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 7.81 +2.29 41 0 408 0
30MAR27 39.00 P 0.00 0.00 0.00 8.63 +2.44 42 0 135 0
30MAR27 40.00 P 8.60 8.60 8.60 9.49 +2.59 43 2 22 -2
30MAR27 41.00 P 0.00 0.00 0.00 10.36 +2.71 43 0 27 0
30MAR27 42.00 P 0.00 0.00 0.00 11.26 +2.85 44 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 12.17 +3.22 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.79 +3.04 40 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 13.86 +3.28 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.76 +3.33 43 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 15.82 +3.53 46 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 16.73 +3.55 45 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 17.76 +3.68 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.67 +3.68 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.16 +3.82 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.65 +3.90 53 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.11 +3.89 55 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.61 +3.89 58 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.08 +3.86 60 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 33.52 +3.80 59 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 36.00 +3.78 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 38.50 +3.78 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 41.05 +3.83 68 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 43.57 +3.85 72 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 46.02 +3.80 71 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 48.56 +3.84 76 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 51.03 +3.81 76 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 53.50 +3.78 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 56.00 +3.78 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 58.50 +3.78 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 61.00 +3.78 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 63.50 +3.78 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 66.00 +3.78 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 68.50 +3.78 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.55 +0.35 39 0 0 0
29JUN27 27.00 P 2.50 2.50 2.50 1.90 +0.42 39 15 15 +15
29JUN27 28.00 P 2.93 2.93 2.93 2.29 +0.47 39 15 30 +15
29JUN27 29.00 P 3.05 3.31 3.05 2.72 +0.56 39 30 76 +30
29JUN27 30.00 P 3.52 3.52 3.52 3.20 +0.66 39 15 60 +15
29JUN27 31.00 P 0.00 0.00 0.00 3.71 +0.80 39 0 15 0
29JUN27 32.00 P 5.23 5.23 5.23 4.27 +0.94 39 15 45 +15
29JUN27 33.00 P 0.00 0.00 0.00 4.86 +1.08 39 0 30 0
29JUN27 34.00 P 0.00 0.00 0.00 5.49 +1.23 40 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 6.16 +1.39 40 0 60 0
29JUN27 36.00 P 0.00 0.00 0.00 6.85 +1.62 40 0 120 0
29JUN27 37.00 P 0.00 0.00 0.00 7.59 +1.66 40 0 253 0
29JUN27 38.00 P 0.00 0.00 0.00 8.35 +1.79 41 0 180 0
29JUN27 39.00 P 0.00 0.00 0.00 8.87 +1.69 38 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 9.66 +1.82 38 0 75 0
29JUN27 41.00 P 0.00 0.00 0.00 10.78 +2.26 42 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 11.31 +2.06 38 0 115 0
29JUN27 43.00 P 0.00 0.00 0.00 12.17 +2.19 38 0 18 0
29JUN27 44.00 P 0.00 0.00 0.00 13.03 +2.30 38 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 13.92 +2.41 38 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 14.83 +2.52 38 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 15.82 +2.70 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.73 +2.79 39 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.76 +2.97 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.67 +3.02 41 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 21.16 +3.31 44 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 23.65 +3.54 46 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 26.11 +3.66 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 28.61 +3.78 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 31.08 +3.82 52 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 33.52 +3.80 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 36.00 +3.78 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 38.50 +3.78 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 41.05 +3.83 60 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 43.57 +3.85 63 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 46.02 +3.80 62 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 48.56 +3.84 66 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 51.03 +3.81 66 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 53.50 +3.78 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 56.00 +3.78 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 58.50 +3.78 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 61.00 +3.78 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 63.50 +3.78 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 66.00 +3.78 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 68.50 +3.78 0 0 0 0
29SEP27 26.00 P 2.33 2.33 2.33 1.95 +0.68 38 15 15 +15
29SEP27 27.00 P 2.97 2.97 2.97 2.31 +0.77 38 15 15 +15
29SEP27 28.00 P 3.51 3.51 3.51 2.74 +0.91 38 15 30 +15
29SEP27 29.00 P 0.00 0.00 0.00 3.18 +1.00 39 0 30 0
29SEP27 30.00 P 0.00 0.00 0.00 3.68 +1.08 39 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 4.20 +1.26 39 0 15 0
29SEP27 32.00 P 0.00 0.00 0.00 4.76 +1.30 39 0 15 0
29SEP27 33.00 P 0.00 0.00 0.00 5.36 +1.43 39 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 5.97 +1.52 39 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 6.64 +1.67 39 0 84 0
29SEP27 36.00 P 0.00 0.00 0.00 7.11 +1.56 38 0 30 0
29SEP27 37.00 P 0.00 0.00 0.00 7.80 +1.65 38 0 45 0
29SEP27 38.00 P 0.00 0.00 0.00 8.53 +1.77 38 0 47 0
29SEP27 39.00 P 0.00 0.00 0.00 9.27 +2.06 38 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 10.03 +2.15 38 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 10.83 +2.28 38 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 11.64 +2.38 38 0 60 0
29SEP27 43.00 P 0.00 0.00 0.00 12.46 +2.46 38 0 45 0
29SEP27 44.00 P 0.00 0.00 0.00 13.31 +2.57 38 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 14.18 +2.67 38 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 15.05 +2.74 38 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 15.95 +2.83 38 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 16.86 +2.92 38 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 17.77 +2.98 38 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 18.70 +3.05 38 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 21.16 +3.31 40 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 23.65 +3.54 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 26.11 +3.66 44 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 28.61 +3.78 46 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 31.08 +3.82 48 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 33.52 +3.80 47 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 36.00 +3.78 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 38.50 +3.78 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 41.05 +3.83 55 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 43.57 +3.85 57 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 46.02 +3.80 57 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 48.56 +3.84 60 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 51.03 +3.81 61 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 53.50 +3.78 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 56.00 +3.78 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 58.50 +3.78 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 61.00 +3.78 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 63.50 +3.78 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 66.00 +3.78 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 68.50 +3.78 0 0 0 0
TOTAL PUT 3,935 13,561 +440
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 34.580
29SEP26 25.00 C 0.00 0.00 0.00 9.58 +0.03 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.58 +0.03 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.58 +0.03 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.58 +0.04 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.58 +0.04 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.58 +0.04 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.58 +0.04 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 -12
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.08 0 1 70 -1
29SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
29SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 340 0
29SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 210 -1
29SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
29SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
29SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.63 +0.01 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.64 +0.01 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.65 +0.01 32 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.67 -0.03 35 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.66 +0.03 26 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.69 +0.02 27 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 3.75 +0.01 27 0 6 0
29OCT26 32.00 C 0.00 0.00 0.00 2.88 -0.01 27 0 0 0
29OCT26 33.00 C 2.23 2.23 2.16 2.16 +0.03 29 30 30 -15
29OCT26 34.00 C 1.49 1.49 1.49 1.45 -0.04 27 15 150 0
29OCT26 35.00 C 1.00 1.00 1.00 0.95 -0.03 27 30 111 +30
29OCT26 36.00 C 0.00 0.00 0.00 0.58 -0.06 27 0 89 0
29OCT26 37.00 C 0.35 0.35 0.35 0.33 -0.04 27 2 215 +2
29OCT26 38.00 C 0.20 0.20 0.20 0.18 -0.02 27 4 154 0
29OCT26 39.00 C 0.11 0.11 0.11 0.09 -0.03 27 6 282 0
29OCT26 40.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 218 0
29OCT26 41.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 53 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 37 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 45 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 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 55 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.75 +0.02 42 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.78 0.00 40 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.81 0.00 38 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.87 -0.01 37 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.84 +0.01 30 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.95 0.00 30 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 4.12 0.00 30 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.35 -0.02 30 0 30 0
27NOV26 33.00 C 2.79 2.79 2.79 2.75 +0.01 32 15 45 -15
27NOV26 34.00 C 0.00 0.00 0.00 2.14 +0.05 31 0 60 0
27NOV26 35.00 C 0.00 0.00 0.00 1.60 +0.01 30 0 49 0
27NOV26 36.00 C 0.00 0.00 0.00 1.20 -0.01 31 0 150 0
27NOV26 37.00 C 0.85 0.85 0.85 0.87 0.00 30 15 211 +15
27NOV26 38.00 C 0.60 0.60 0.59 0.60 -0.03 30 33 176 +3
27NOV26 39.00 C 0.42 0.42 0.41 0.41 -0.04 30 25 76 +25
27NOV26 40.00 C 0.00 0.00 0.00 0.28 -0.03 30 0 126 0
27NOV26 41.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 47 0
27NOV26 42.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 48 0
27NOV26 43.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 122 0
27NOV26 44.00 C 0.00 0.00 0.00 0.06 -0.01 31 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 30 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 47 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 9.90 +0.02 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.95 +0.02 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.01 +0.02 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.08 -0.02 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.18 +0.10 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.28 +0.02 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.51 +0.02 31 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 3.80 +0.01 31 0 15 0
30DEC26 33.00 C 3.28 3.28 3.28 3.24 +0.08 32 26 46 +11
30DEC26 34.00 C 2.70 2.70 2.70 2.66 +0.07 32 15 116 +15
30DEC26 35.00 C 2.07 2.15 2.07 2.15 +0.04 32 31 137 +29
30DEC26 36.00 C 1.64 1.64 1.64 1.71 +0.03 31 13 207 -12
30DEC26 37.00 C 0.00 0.00 0.00 1.34 +0.01 31 0 78 0
30DEC26 38.00 C 0.96 1.06 0.96 1.05 +0.01 31 18 133 +10
30DEC26 39.00 C 0.77 0.77 0.77 0.80 0.00 31 15 46 +15
30DEC26 40.00 C 0.00 0.00 0.00 0.62 +0.01 31 0 146 0
30DEC26 41.00 C 0.49 0.49 0.49 0.47 -0.01 31 15 216 +15
30DEC26 42.00 C 0.00 0.00 0.00 0.34 -0.01 31 0 96 0
30DEC26 43.00 C 0.00 0.00 0.00 0.27 -0.01 31 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.20 0.00 31 0 203 0
30DEC26 45.00 C 0.00 0.00 0.00 0.15 0.00 32 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.11 0.00 32 0 44 0
30DEC26 47.00 C 0.00 0.00 0.00 0.08 0.00 32 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 0.00 32 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 0.00 32 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 50 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 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 10.37 +0.02 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.48 +0.01 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.63 +0.01 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.79 -0.01 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.02 -0.01 35 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.27 +0.12 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.50 +0.02 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.88 +0.02 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.42 +0.07 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.88 +0.07 34 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 3.38 +0.06 34 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 2.93 +0.06 34 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 2.53 +0.06 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 2.18 +0.05 33 0 101 0
30MAR27 39.00 C 0.00 0.00 0.00 1.86 +0.04 33 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 1.56 +0.01 33 0 106 0
30MAR27 41.00 C 0.00 0.00 0.00 1.33 +0.01 33 0 30 0
30MAR27 42.00 C 0.00 0.00 0.00 1.13 +0.01 33 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 0.96 -0.01 33 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 0.82 +0.01 33 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 0.68 0.00 33 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 0.57 0.00 33 0 40 0
30MAR27 47.00 C 0.51 0.51 0.51 0.48 0.00 33 30 30 +22
30MAR27 48.00 C 0.44 0.44 0.44 0.40 0.00 33 30 31 +25
30MAR27 49.00 C 0.00 0.00 0.00 0.36 0.00 33 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.30 0.00 33 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.19 0.00 33 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.12 0.00 33 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.08 0.00 34 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.05 0.00 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 10.78 +0.02 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.93 +0.03 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.11 +0.03 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.33 +0.03 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.59 +0.03 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.88 +0.02 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.24 +0.20 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.63 +0.18 36 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.06 +0.01 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.42 +0.02 34 0 38 0
29JUN27 35.00 C 0.00 0.00 0.00 3.95 +0.02 34 0 147 0
29JUN27 36.00 C 0.00 0.00 0.00 3.53 +0.01 34 0 115 0
29JUN27 37.00 C 0.00 0.00 0.00 3.10 -0.13 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.77 -0.10 34 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 2.45 -0.10 34 0 21 0
29JUN27 40.00 C 2.25 2.37 2.24 2.26 +0.08 35 70 167 +40
29JUN27 41.00 C 0.00 0.00 0.00 2.00 0.00 35 0 0 0
29JUN27 42.00 C 1.79 1.79 1.79 1.71 -0.04 34 15 77 +2
29JUN27 43.00 C 0.00 0.00 0.00 1.52 -0.01 34 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 1.35 -0.01 34 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 1.20 0.00 35 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 1.06 0.00 35 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 0.92 0.00 34 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 0.81 0.00 35 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 0.71 0.00 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.62 0.00 34 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.44 0.00 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.31 0.00 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.22 0.00 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.16 0.00 34 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.11 0.00 34 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.08 0.00 35 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.06 0.00 35 0 48 0
29SEP27 25.00 C 0.00 0.00 0.00 10.94 +0.02 40 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.15 +0.03 39 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.40 +0.04 39 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.66 +0.02 38 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.98 +0.01 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.35 +0.03 38 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 6.73 +0.02 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.17 +0.02 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.64 +0.02 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.17 +0.04 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.71 +0.03 36 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 4.27 +0.01 36 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 3.87 -0.04 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.52 0.00 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.21 0.00 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.94 0.00 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.68 0.00 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.44 0.00 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.24 0.00 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.03 0.00 36 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.84 -0.01 36 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 1.69 -0.01 36 0 15 0
TOTAL CALL 455 13,899 +203
29SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
29SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
29SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 345 0
29SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 563 0
29SEP26 35.00 P 0.36 0.42 0.36 0.42 -0.13 0 60 1 -358
29SEP26 36.00 P 1.50 1.50 1.33 1.42 -0.04 0 32 0 -223
29SEP26 37.00 P 0.00 0.00 0.00 2.42 -0.04 0 0 0 -31
29SEP26 38.00 P 0.00 0.00 0.00 3.42 -0.04 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.42 -0.04 0 0 0 -10
29SEP26 40.00 P 5.30 5.60 5.30 5.42 -0.04 0 22 0 -290
29SEP26 41.00 P 6.40 6.40 6.40 6.42 -0.04 0 5 0 -214
29SEP26 42.00 P 7.40 7.40 7.40 7.42 -0.04 0 1 0 -32
29SEP26 43.00 P 0.00 0.00 0.00 8.42 -0.04 0 0 0 -67
29SEP26 44.00 P 0.00 0.00 0.00 9.42 -0.04 0 0 0 -144
29SEP26 45.00 P 0.00 0.00 0.00 10.42 -0.04 0 0 0 -225
29SEP26 46.00 P 0.00 0.00 0.00 11.42 -0.04 0 0 0 -139
29SEP26 47.00 P 0.00 0.00 0.00 12.42 -0.04 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.42 -0.04 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.42 -0.04 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.42 -0.05 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.92 -0.05 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.42 -0.04 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.92 -0.04 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.42 -0.04 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.92 -0.04 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.42 -0.04 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.92 -0.06 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.42 -0.04 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.92 -0.04 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.42 -0.04 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.92 -0.04 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.42 -0.04 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.92 -0.04 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.42 -0.04 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.92 -0.04 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.42 -0.04 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.92 -0.04 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 60.42 -0.04 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 67 0
29OCT26 31.00 P 0.00 0.00 0.00 0.10 -0.03 28 0 52 0
29OCT26 32.00 P 0.27 0.27 0.27 0.23 -0.04 28 10 243 +10
29OCT26 33.00 P 0.00 0.00 0.00 0.45 -0.07 28 0 188 0
29OCT26 34.00 P 0.79 0.79 0.79 0.79 -0.11 27 10 163 +10
29OCT26 35.00 P 1.27 1.32 1.27 1.28 -0.11 27 12 299 +12
29OCT26 36.00 P 1.90 1.90 1.90 1.92 -0.13 27 15 166 +15
29OCT26 37.00 P 0.00 0.00 0.00 2.68 -0.08 27 0 86 0
29OCT26 38.00 P 0.00 0.00 0.00 3.53 -0.07 27 0 90 0
29OCT26 39.00 P 0.00 0.00 0.00 4.46 -0.05 27 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 5.42 -0.05 0 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 6.44 -0.02 34 0 125 -6
29OCT26 42.00 P 0.00 0.00 0.00 7.44 -0.02 38 0 193 0
29OCT26 43.00 P 0.00 0.00 0.00 8.44 -0.02 42 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 9.44 -0.02 45 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.44 -0.02 48 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.44 -0.02 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.44 -0.02 55 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.44 -0.02 58 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.44 -0.02 61 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.44 -0.03 64 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.94 -0.03 71 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.44 -0.02 78 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.94 -0.02 84 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.43 -0.03 87 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 0.00 33 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 28.00 P 0.13 0.13 0.13 0.07 -0.01 31 10 13 +10
27NOV26 29.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 11 0
27NOV26 30.00 P 0.00 0.00 0.00 0.23 -0.04 30 0 54 0
27NOV26 31.00 P 0.00 0.00 0.00 0.40 -0.05 30 16 95 +16
27NOV26 32.00 P 0.00 0.00 0.00 0.64 -0.05 31 0 70 0
27NOV26 33.00 P 0.00 0.00 0.00 0.96 -0.07 31 0 90 0
27NOV26 34.00 P 0.00 0.00 0.00 1.36 -0.07 30 16 114 +16
27NOV26 35.00 P 0.00 0.00 0.00 1.84 -0.09 30 0 104 0
27NOV26 36.00 P 0.00 0.00 0.00 2.42 -0.12 30 0 80 0
27NOV26 37.00 P 0.00 0.00 0.00 3.13 -0.08 30 0 86 0
27NOV26 38.00 P 0.00 0.00 0.00 3.89 -0.07 30 0 51 0
27NOV26 39.00 P 0.00 0.00 0.00 4.71 -0.07 30 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 5.58 -0.07 30 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 6.49 -0.07 30 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 7.46 -0.04 31 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 8.44 -0.03 32 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 9.44 -0.02 35 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 10.44 -0.02 37 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.44 -0.02 40 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.44 -0.02 42 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.44 -0.02 45 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.44 -0.02 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.44 -0.03 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.94 -0.03 55 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.44 -0.02 60 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.94 -0.02 65 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 25.43 -0.03 67 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30DEC26 28.00 P 0.26 0.28 0.26 0.20 -0.01 31 20 52 +20
30DEC26 29.00 P 0.00 0.00 0.00 0.32 -0.01 31 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.49 -0.02 31 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 0.72 -0.02 31 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 1.02 -0.03 32 0 90 0
30DEC26 33.00 P 0.00 0.00 0.00 1.37 -0.06 31 0 71 0
30DEC26 34.00 P 0.00 0.00 0.00 1.78 -0.07 31 0 73 0
30DEC26 35.00 P 0.00 0.00 0.00 2.26 -0.08 31 0 294 0
30DEC26 36.00 P 2.86 2.86 2.86 2.83 -0.08 30 15 141 0
30DEC26 37.00 P 0.00 0.00 0.00 3.52 -0.05 31 0 135 0
30DEC26 38.00 P 0.00 0.00 0.00 4.23 -0.05 31 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 5.00 -0.05 31 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.82 -0.05 31 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 6.70 +0.04 31 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 7.57 +0.02 31 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.51 -0.01 31 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 9.44 -0.03 30 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 10.44 -0.02 32 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 11.44 -0.02 34 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 12.44 -0.02 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.44 -0.02 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.44 -0.02 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.44 -0.03 42 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.94 -0.03 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.44 -0.02 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.94 -0.02 55 0 1,200 0
30DEC26 60.00 P 0.00 0.00 0.00 25.43 -0.03 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.92 -0.04 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.42 -0.05 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.92 -0.06 0 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 35.42 -0.04 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.92 -0.04 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.42 -0.04 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.92 -0.04 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.42 -0.04 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.92 -0.04 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.42 -0.04 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.92 -0.04 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.42 -0.04 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.92 -0.04 0 0 0 0
30MAR27 25.00 P 0.31 0.31 0.31 0.24 -0.01 33 10 60 +10
30MAR27 26.00 P 0.00 0.00 0.00 0.35 -0.01 33 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.50 -0.01 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.69 -0.01 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.92 -0.02 33 0 35 0
30MAR27 30.00 P 0.00 0.00 0.00 1.18 -0.03 33 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 1.51 -0.01 33 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.86 -0.04 33 0 25 0
30MAR27 33.00 P 0.00 0.00 0.00 2.26 -0.05 33 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 2.69 -0.07 33 0 21 0
30MAR27 35.00 P 3.25 3.25 3.25 3.18 -0.08 32 2 20 +2
30MAR27 36.00 P 0.00 0.00 0.00 3.73 -0.08 32 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 4.44 -0.04 33 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 4.97 -0.10 32 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 5.73 +0.01 32 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.47 0.00 32 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 7.25 0.00 32 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 8.06 -0.02 32 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 8.88 -0.03 32 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.75 -0.03 32 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 10.63 -0.03 31 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 11.54 -0.03 31 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 12.48 -0.02 31 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 13.44 -0.03 31 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 14.44 -0.02 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.44 -0.03 34 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 17.94 -0.03 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.44 -0.02 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.94 -0.02 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.43 -0.03 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.92 -0.04 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.42 -0.05 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.92 -0.06 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.42 -0.04 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.92 -0.04 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.42 -0.04 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.92 -0.04 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 45.42 -0.04 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 47.92 -0.04 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.42 -0.04 0 0 0 0
29JUN27 25.00 P 0.74 0.74 0.74 0.71 0.00 35 10 60 +10
29JUN27 26.00 P 0.00 0.00 0.00 0.86 -0.02 34 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 1.14 -0.03 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.40 -0.04 34 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.71 -0.03 34 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 2.06 -0.02 33 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 2.46 -0.02 33 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.90 -0.03 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.37 -0.03 33 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.90 -0.03 33 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.44 -0.03 33 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 5.04 -0.03 33 0 230 0
29JUN27 37.00 P 0.00 0.00 0.00 5.66 -0.03 33 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 6.32 -0.03 32 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 7.00 -0.03 32 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 7.70 -0.04 32 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 8.45 -0.03 32 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.19 -0.03 31 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.98 -0.03 31 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 10.77 -0.04 30 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 11.58 -0.03 30 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 12.41 -0.04 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.27 -0.03 28 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.14 -0.03 27 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 15.03 -0.03 26 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 15.90 -0.05 24 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 18.17 -0.05 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.48 -0.05 0 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 23.34 +0.38 34 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 25.74 +0.28 34 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 28.15 +0.19 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.57 +0.10 34 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.99 +0.01 34 0 15 0
29SEP27 25.00 P 1.31 1.31 1.31 1.23 -0.01 37 3 3 +3
29SEP27 26.00 P 0.00 0.00 0.00 1.50 -0.02 37 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 1.82 -0.02 37 0 7 0
29SEP27 28.00 P 0.00 0.00 0.00 2.17 -0.02 37 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 2.56 -0.02 37 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.99 -0.02 38 0 13 0
29SEP27 31.00 P 0.00 0.00 0.00 3.44 -0.03 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.91 -0.05 37 0 4 0
29SEP27 33.00 P 0.00 0.00 0.00 4.43 -0.03 38 0 9 0
29SEP27 34.00 P 0.00 0.00 0.00 4.97 -0.03 37 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.53 -0.04 37 0 92 0
29SEP27 36.00 P 0.00 0.00 0.00 6.13 -0.04 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.80 -0.02 37 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.46 -0.02 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.11 -0.06 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.82 -0.05 37 0 2 0
29SEP27 41.00 P 0.00 0.00 0.00 9.55 -0.09 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.31 -0.07 37 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 11.08 -0.08 37 0 3 0
29SEP27 44.00 P 0.00 0.00 0.00 11.92 -0.03 38 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.73 -0.03 38 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 13.55 -0.03 38 0 4 0
TOTAL PUT 269 9,528 -1,605
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 37.05 -0.02 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 36.05 -0.02 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 35.05 -0.02 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 34.05 0.00 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 33.05 0.00 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 32.05 0.00 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 31.05 0.00 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 30.05 0.00 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 29.05 0.00 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.05 0.00 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.05 0.00 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.05 -0.04 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 25.05 -0.04 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 24.05 0.00 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 23.05 0.00 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 22.05 0.00 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.05 0.00 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.05 0.00 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.05 -0.02 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.05 -0.03 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.05 0.00 0 0 0 -3
29SEP26 45.00 C 0.00 0.00 0.00 16.05 0.00 0 0 0 -13
29SEP26 46.00 C 0.00 0.00 0.00 15.05 0.00 0 0 0 0
29SEP26 47.00 C 14.30 14.30 14.30 14.05 0.00 0 1 0 -1
29SEP26 48.00 C 0.00 0.00 0.00 13.05 -0.03 0 0 0 -3
29SEP26 49.00 C 0.00 0.00 0.00 12.05 -0.03 0 0 0 0
29SEP26 50.00 C 11.35 11.35 11.10 11.05 -0.02 0 24 0 -45
29SEP26 52.50 C 0.00 0.00 0.00 8.55 0.00 0 0 0 -9
29SEP26 55.00 C 5.75 5.90 5.75 6.05 -0.03 0 3 0 -541
29SEP26 57.50 C 3.20 3.20 3.20 3.55 -0.12 0 5 0 -30
29SEP26 60.00 C 1.40 1.40 0.27 1.05 -0.25 0 181 0 -151
29SEP26 62.50 C 0.10 0.14 0.01 0.00 -0.16 0 248 735 -21
29SEP26 65.00 C 0.01 0.02 0.01 0.00 -0.01 0 52 1,537 +28
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,369 0
29SEP26 70.00 C 0.02 0.02 0.02 0.00 -0.01 0 4 3,446 -3
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,807 0
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 796 0
29SEP26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 947 0
29SEP26 80.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 2,849 -1
29SEP26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 418 0
29SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,818 0
29SEP26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 327 0
29SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 360 -1
29SEP26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
29SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 264 0
29SEP26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 394 0
29SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 645 0
29SEP26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
29SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
29SEP26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
29SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
29SEP26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 415 0
29SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29SEP26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29SEP26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29SEP26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29SEP26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29SEP26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
02OCT26 45.50 C 0.00 0.00 0.00 15.62 - 159 0 0 -
02OCT26 46.00 C 0.00 0.00 0.00 15.14 - 161 0 0 -
02OCT26 46.50 C 0.00 0.00 0.00 14.69 -0.12 170 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 14.21 -0.10 169 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 13.71 -0.10 163 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 13.32 +0.01 177 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 12.67 -0.14 143 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 12.19 -0.05 142 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 11.85 +0.04 163 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 11.18 +0.11 129 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 10.18 +0.11 118 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 9.33 +0.26 130 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 8.18 +0.11 97 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 7.22 +0.15 93 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 6.19 +0.11 78 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 5.20 +0.11 68 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 4.21 +0.07 58 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 3.09 -0.14 31 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 2.32 -0.11 43 0 0 0
02OCT26 60.00 C 1.00 1.50 0.95 1.53 -0.11 41 15 7 +3
02OCT26 61.00 C 1.00 1.00 0.55 0.92 -0.21 40 61 36 +23
02OCT26 62.00 C 0.68 0.71 0.31 0.49 -0.22 39 55 96 +34
02OCT26 63.00 C 0.44 0.44 0.16 0.23 -0.18 39 34 24 -9
02OCT26 64.00 C 0.26 0.26 0.10 0.10 -0.11 39 9 39 +1
02OCT26 65.00 C 0.16 0.16 0.08 0.04 -0.07 40 44 183 +39
02OCT26 66.00 C 0.07 0.08 0.06 0.02 -0.03 42 17 44 +3
02OCT26 67.00 C 0.04 0.04 0.03 0.01 -0.01 44 21 28 +11
02OCT26 68.00 C 0.03 0.03 0.03 0.01 0.00 50 12 48 +12
02OCT26 69.00 C 0.02 0.02 0.02 0.01 0.00 56 1 24 +1
02OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 116 0
02OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
02OCT26 72.00 C 0.01 0.01 0.01 0.01 0.00 73 38 57 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
02OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
02OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 9 0
02OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 109 0 4 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 15.62 - 80 0 0 -
09OCT26 46.00 C 0.00 0.00 0.00 15.14 - 83 0 0 -
09OCT26 46.50 C 0.00 0.00 0.00 14.69 -0.12 89 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 14.21 -0.10 89 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 13.71 -0.10 86 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 13.32 +0.01 95 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 12.67 -0.14 74 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 12.19 -0.05 74 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 11.85 +0.04 87 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 11.18 +0.05 67 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 10.18 +0.08 61 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 9.33 +0.22 69 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 8.18 +0.05 50 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 7.22 +0.06 48 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 6.19 -0.03 40 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 5.25 -0.07 38 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 4.31 -0.12 36 0 0 0
09OCT26 58.00 C 3.60 3.64 3.60 3.47 -0.30 35 2 2 +2
09OCT26 59.00 C 0.00 0.00 0.00 2.87 -0.06 40 0 1 0
09OCT26 60.00 C 2.31 2.31 2.13 2.22 -0.09 40 11 11 +11
09OCT26 61.00 C 1.65 1.70 1.20 1.66 -0.13 39 16 77 +8
09OCT26 62.00 C 1.30 1.30 0.88 1.20 -0.16 39 8 12 +7
09OCT26 63.00 C 0.98 0.98 0.78 0.84 -0.15 39 24 41 +23
09OCT26 64.00 C 0.73 0.75 0.52 0.57 -0.13 39 39 41 +36
09OCT26 65.00 C 0.55 0.55 0.34 0.37 -0.11 39 62 50 +49
09OCT26 66.00 C 0.39 0.39 0.27 0.23 -0.09 38 12 23 +10
09OCT26 67.00 C 0.33 0.33 0.27 0.14 -0.07 38 16 17 +13
09OCT26 68.00 C 0.20 0.23 0.18 0.09 -0.04 39 20 22 +15
09OCT26 69.00 C 0.16 0.16 0.16 0.05 -0.03 39 1 6 +1
09OCT26 70.00 C 0.13 0.13 0.13 0.03 -0.02 39 38 42 +38
09OCT26 71.00 C 0.10 0.10 0.10 0.02 -0.01 40 26 18 +18
09OCT26 72.00 C 0.06 0.06 0.06 0.01 -0.01 40 1 5 +1
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
09OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 37.11 0.00 92 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 36.10 -0.06 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 35.15 -0.01 123 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 34.14 +0.02 112 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 33.11 -0.06 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 32.12 0.00 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 31.16 +0.03 104 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 30.12 -0.01 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 29.18 0.00 99 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 28.18 +0.05 94 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 27.06 -0.12 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 26.14 +0.05 64 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 25.18 +0.04 80 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 24.14 0.00 0 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 23.21 +0.16 78 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 22.15 +0.10 53 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 21.24 +0.14 74 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 20.13 +0.03 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 19.15 +0.08 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 18.24 +0.16 62 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 17.15 +0.07 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 16.27 +0.17 57 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 15.26 +0.16 53 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 14.21 -0.10 43 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 13.32 +0.01 50 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 12.23 -0.10 39 0 0 0
29OCT26 50.00 C 11.50 11.50 11.49 11.49 +0.14 51 23 58 +23
29OCT26 52.50 C 0.00 0.00 0.00 8.93 -0.31 39 0 4 0
29OCT26 55.00 C 0.00 0.00 0.00 6.70 -0.09 37 145 168 +143
29OCT26 57.50 C 4.51 5.01 4.51 4.83 -0.19 38 3 92 +3
29OCT26 60.00 C 3.49 3.49 2.88 3.44 -0.04 40 15 304 +14
29OCT26 62.50 C 2.56 2.56 2.26 2.23 -0.11 40 107 410 +57
29OCT26 65.00 C 1.76 1.76 1.46 1.36 -0.10 39 70 664 +28
29OCT26 67.50 C 1.15 1.25 1.04 0.78 -0.08 39 33 414 +18
29OCT26 70.00 C 0.84 0.84 0.65 0.43 -0.06 39 133 1,153 +83
29OCT26 72.50 C 0.56 0.56 0.52 0.22 -0.04 39 8 502 +6
29OCT26 75.00 C 0.47 0.47 0.35 0.11 -0.03 39 111 483 +1
29OCT26 77.50 C 0.33 0.33 0.28 0.05 -0.02 39 10 265 +4
29OCT26 80.00 C 0.25 0.25 0.22 0.03 -0.01 40 28 363 +24
29OCT26 82.50 C 0.18 0.18 0.18 0.01 -0.01 39 1 247 -1
29OCT26 85.00 C 0.14 0.14 0.14 0.01 0.00 42 1 335 0
29OCT26 87.50 C 0.11 0.11 0.11 0.01 0.00 46 4 159 0
29OCT26 90.00 C 0.09 0.09 0.09 0.01 0.00 49 2 281 +2
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 172 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 193 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 333 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 263 0
29OCT26 102.50 C 0.03 0.03 0.03 0.01 0.00 63 100 177 +100
29OCT26 105.00 C 0.02 0.02 0.02 0.01 0.00 66 100 204 +100
29OCT26 107.50 C 0.02 0.02 0.02 0.01 0.00 68 200 338 +200
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 52 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 128 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 80 0 88 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 82 0 54 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 84 0 26 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 86 0 43 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 88 0 132 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 90 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 92 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 94 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 96 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 100 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 101 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 103 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 37.30 -0.04 114 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 36.28 -0.09 106 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 35.29 -0.09 103 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 34.28 -0.04 96 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 33.33 0.00 98 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 32.19 -0.21 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 31.16 -0.24 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 30.35 +0.01 87 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 29.18 -0.21 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 28.29 -0.06 72 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 27.35 -0.02 75 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 26.22 -0.21 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 25.43 -0.02 74 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 24.14 -0.31 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 23.21 -0.19 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 22.41 -0.04 62 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 21.43 0.00 60 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 20.44 -0.05 57 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 19.21 -0.30 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 18.24 -0.25 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 17.48 -0.06 50 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 16.54 -0.04 49 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 15.64 +0.03 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 14.69 +0.02 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.77 +0.04 47 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 12.73 -0.09 43 0 0 0
27NOV26 50.00 C 11.00 11.00 11.00 11.94 0.00 45 1 1 +1
27NOV26 52.50 C 0.00 0.00 0.00 9.58 -0.37 39 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 8.03 -0.09 44 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 6.30 -0.06 43 0 0 0
27NOV26 60.00 C 5.00 5.00 5.00 4.97 -0.08 44 3 25 +2
27NOV26 62.50 C 4.06 4.06 3.60 3.91 -0.09 45 3 82 0
27NOV26 65.00 C 2.80 3.02 2.80 2.99 -0.10 45 17 99 0
27NOV26 67.50 C 2.30 2.39 2.21 2.21 -0.10 45 3 319 +1
27NOV26 70.00 C 1.95 1.97 1.78 1.61 -0.09 45 20 315 +6
27NOV26 72.50 C 1.50 1.57 1.50 1.16 -0.07 45 2 51 -1
27NOV26 75.00 C 1.31 1.31 1.16 0.82 -0.06 45 2 93 -1
27NOV26 77.50 C 1.03 1.03 1.03 0.57 -0.05 44 20 110 +16
27NOV26 80.00 C 0.78 0.87 0.78 0.39 -0.04 44 3 246 +3
27NOV26 82.50 C 0.72 0.72 0.72 0.27 -0.03 44 20 159 +18
27NOV26 85.00 C 0.58 0.58 0.58 0.18 -0.02 44 1 373 -1
27NOV26 87.50 C 0.00 0.00 0.00 0.12 -0.02 44 0 73 0
27NOV26 90.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 77 0
27NOV26 92.50 C 0.00 0.00 0.00 0.06 0.00 45 0 81 0
27NOV26 95.00 C 0.32 0.32 0.32 0.04 0.00 45 1 58 +1
27NOV26 97.50 C 0.00 0.00 0.00 0.03 0.00 46 0 47 0
27NOV26 100.00 C 0.22 0.22 0.22 0.02 0.00 46 2 105 +2
27NOV26 102.50 C 0.21 0.21 0.21 0.01 0.00 45 4 9 +4
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 119 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 52 0 27 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 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 57 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 60 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 63 0 27 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 82 0
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 67 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 71 0 33 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 72 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 37.30 -0.18 83 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 36.28 -0.20 75 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 35.35 -0.14 81 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 34.28 -0.25 65 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 33.33 -0.21 70 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 32.42 -0.09 76 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 31.32 -0.20 61 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 30.35 -0.18 61 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 29.28 -0.30 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 28.29 -0.30 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 27.43 -0.15 59 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 26.23 -0.40 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 25.43 -0.20 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 24.52 -0.15 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 23.41 -0.25 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.41 -0.28 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 21.59 -0.13 50 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 20.44 -0.32 39 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 19.36 -0.40 0 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 18.30 -0.50 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.52 -0.34 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.56 -0.36 36 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 15.79 -0.21 41 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.75 -0.36 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.88 -0.36 37 0 3 0
30DEC26 49.00 C 13.23 13.31 13.22 12.95 -0.43 36 140 141 +140
30DEC26 50.00 C 12.41 12.45 12.41 12.18 -0.38 38 96 97 +93
30DEC26 52.50 C 10.46 10.46 10.46 10.34 -0.36 40 20 164 +20
30DEC26 55.00 C 0.00 0.00 0.00 8.94 -0.05 43 0 55 0
30DEC26 57.50 C 7.28 7.28 7.21 7.19 -0.08 41 31 78 +15
30DEC26 60.00 C 0.00 0.00 0.00 6.05 -0.09 43 0 97 0
30DEC26 62.50 C 4.99 5.06 4.88 5.00 -0.10 44 100 225 +46
30DEC26 65.00 C 4.15 4.15 3.91 4.06 -0.06 44 15 877 +15
30DEC26 67.50 C 0.00 0.00 0.00 3.22 -0.06 44 0 92 0
30DEC26 70.00 C 2.88 2.88 2.88 2.54 -0.05 44 1 1,001 0
30DEC26 72.50 C 2.49 2.49 2.24 1.98 -0.05 44 18 2,817 +10
30DEC26 75.00 C 2.03 2.03 2.00 1.53 -0.04 44 24 268 +14
30DEC26 77.50 C 0.00 0.00 0.00 1.17 -0.04 44 0 330 0
30DEC26 80.00 C 1.53 1.53 1.47 0.89 -0.04 44 32 970 +27
30DEC26 82.50 C 1.20 1.31 1.20 0.68 -0.03 44 20 223 +1
30DEC26 85.00 C 0.00 0.00 0.00 0.51 -0.02 44 0 1,350 0
30DEC26 87.50 C 0.99 0.99 0.99 0.38 -0.02 44 20 252 +14
30DEC26 90.00 C 0.78 0.88 0.78 0.28 -0.02 43 13 258 0
30DEC26 92.50 C 0.00 0.00 0.00 0.21 -0.01 44 0 179 0
30DEC26 95.00 C 0.62 0.62 0.62 0.16 -0.01 44 1 204 -1
30DEC26 97.50 C 0.00 0.00 0.00 0.12 0.00 44 0 263 0
30DEC26 100.00 C 0.00 0.00 0.00 0.09 0.00 44 0 349 0
30DEC26 102.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 125 0
30DEC26 105.00 C 0.00 0.00 0.00 0.05 0.00 44 0 148 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 0.00 45 0 103 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 0.00 45 0 154 0
30DEC26 112.50 C 0.00 0.00 0.00 0.02 0.00 44 0 25 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 218 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 48 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 0.00 0.00 0.00 0.01 0.00 58 0 111 0
30MAR27 24.00 C 0.00 0.00 0.00 37.75 -0.02 77 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 36.77 +0.05 74 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 35.74 -0.01 69 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 34.80 0.00 68 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 33.85 +0.02 67 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 32.88 +0.03 65 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 31.92 -0.02 63 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 30.96 -0.01 61 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 29.91 -0.11 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 28.96 -0.11 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 28.05 -0.05 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 27.11 -0.03 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 26.06 -0.12 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 24.94 -0.29 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 23.91 -0.39 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 22.85 -0.53 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 21.88 -0.57 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 20.93 -0.62 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 20.05 -0.62 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 19.17 -0.64 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.31 -0.64 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.54 -0.58 38 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 16.83 -0.49 39 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 15.88 -0.65 38 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 15.19 -0.57 39 0 15 0
30MAR27 49.00 C 14.83 14.83 14.83 14.44 -0.58 39 20 28 +20
30MAR27 50.00 C 13.24 14.11 13.24 13.97 -0.34 41 46 364 +45
30MAR27 52.50 C 0.00 0.00 0.00 12.13 -0.50 40 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 10.72 -0.39 41 0 750 0
30MAR27 57.50 C 0.00 0.00 0.00 9.64 -0.12 43 0 643 0
30MAR27 60.00 C 8.60 8.60 8.60 8.45 -0.15 44 1 74 0
30MAR27 62.50 C 7.41 7.49 7.31 7.43 -0.15 44 100 249 +100
30MAR27 65.00 C 0.00 0.00 0.00 6.40 -0.21 44 0 20 0
30MAR27 67.50 C 0.00 0.00 0.00 5.50 -0.20 44 0 34 0
30MAR27 70.00 C 0.00 0.00 0.00 4.71 -0.20 44 0 589 0
30MAR27 72.50 C 0.00 0.00 0.00 4.02 -0.19 44 0 1,049 0
30MAR27 75.00 C 3.97 4.13 3.83 3.43 -0.18 44 14 1,239 +7
30MAR27 77.50 C 3.60 3.69 3.44 2.91 -0.17 43 24 712 +23
30MAR27 80.00 C 3.20 3.31 3.11 2.47 -0.16 43 23 154 +18
30MAR27 82.50 C 2.84 2.99 2.84 2.08 -0.15 43 14 103 0
30MAR27 85.00 C 2.54 2.63 2.52 1.76 -0.14 43 13 372 +5
30MAR27 87.50 C 2.37 2.39 2.32 1.48 -0.13 43 23 191 -13
30MAR27 90.00 C 2.18 2.18 2.18 1.25 -0.11 43 4 183 +4
30MAR27 92.50 C 0.00 0.00 0.00 1.05 -0.10 43 0 116 0
30MAR27 95.00 C 0.00 0.00 0.00 0.88 -0.09 43 0 25 0
30MAR27 97.50 C 0.00 0.00 0.00 0.74 -0.08 43 0 16 0
30MAR27 100.00 C 1.55 1.55 1.55 0.62 -0.07 43 1 78 0
30MAR27 102.50 C 1.39 1.39 1.39 0.52 -0.07 43 4 60 +4
30MAR27 105.00 C 0.00 0.00 0.00 0.43 -0.06 43 0 138 0
30MAR27 107.50 C 0.00 0.00 0.00 0.36 -0.06 43 0 49 0
30MAR27 110.00 C 0.00 0.00 0.00 0.30 -0.05 43 0 54 0
30MAR27 112.50 C 0.00 0.00 0.00 0.25 -0.04 43 0 88 0
30MAR27 115.00 C 0.00 0.00 0.00 0.21 -0.04 43 0 20 0
30MAR27 117.50 C 0.00 0.00 0.00 0.18 -0.03 43 0 4 0
30MAR27 120.00 C 0.00 0.00 0.00 0.15 -0.03 43 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.12 -0.03 43 0 20 0
30MAR27 125.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 35 0
30MAR27 127.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 14 0
30MAR27 130.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 31 0
30MAR27 132.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 21 0
30MAR27 142.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 4 0
30MAR27 145.00 C 0.47 0.47 0.47 0.01 -0.02 40 1 73 +1
30MAR27 147.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 56 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 125 0
29JUN27 24.00 C 0.00 0.00 0.00 38.11 -0.03 69 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 37.16 -0.04 67 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 36.21 -0.02 65 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 35.26 -0.02 63 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 34.30 -0.06 61 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 33.36 -0.03 60 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 32.42 -0.03 58 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 31.47 -0.04 57 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 30.52 -0.06 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 29.62 +0.02 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 28.53 -0.15 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 27.61 -0.16 49 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 26.66 -0.21 47 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 25.92 -0.06 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 25.12 +0.02 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 24.20 -0.04 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 23.30 -0.09 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 22.30 -0.28 44 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 21.17 -0.59 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 20.80 -0.17 45 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 20.01 -0.17 44 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.84 -0.59 41 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 18.13 -0.56 41 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 17.60 -0.37 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 17.00 -0.28 43 0 0 0
29JUN27 49.00 C 16.41 16.41 16.41 16.46 -0.14 44 20 20 +20
29JUN27 50.00 C 0.00 0.00 0.00 15.80 -0.39 44 0 48 0
29JUN27 52.50 C 0.00 0.00 0.00 14.27 -0.15 44 0 1 0
29JUN27 55.00 C 14.18 14.18 14.18 12.70 -0.32 43 1 3 +1
29JUN27 57.50 C 0.00 0.00 0.00 11.47 -0.29 44 0 11 0
29JUN27 60.00 C 0.00 0.00 0.00 10.58 +0.29 45 0 28 0
29JUN27 62.50 C 0.00 0.00 0.00 9.46 -0.19 45 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 8.45 -0.18 45 0 64 0
29JUN27 67.50 C 0.00 0.00 0.00 7.53 -0.18 45 0 38 0
29JUN27 70.00 C 7.00 7.00 7.00 6.70 -0.19 44 1 660 0
29JUN27 72.50 C 0.00 0.00 0.00 5.95 -0.19 44 0 19 0
29JUN27 75.00 C 0.00 0.00 0.00 5.29 -0.18 44 0 82 0
29JUN27 77.50 C 0.00 0.00 0.00 4.69 -0.17 44 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 4.16 -0.16 44 0 133 0
29JUN27 82.50 C 0.00 0.00 0.00 3.68 -0.16 44 0 29 0
29JUN27 85.00 C 4.42 4.42 4.42 3.26 -0.15 44 1 142 +1
29JUN27 87.50 C 3.91 3.91 3.91 2.88 -0.15 44 15 34 +15
29JUN27 90.00 C 0.00 0.00 0.00 2.55 -0.14 44 0 821 0
29JUN27 92.50 C 0.00 0.00 0.00 2.25 -0.06 44 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 1.99 -0.06 44 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 1.71 -0.11 44 0 21 0
29JUN27 100.00 C 0.00 0.00 0.00 1.51 -0.10 44 0 289 0
29JUN27 102.50 C 0.00 0.00 0.00 1.33 -0.10 43 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 1.17 -0.10 43 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 1.04 -0.08 44 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 0.92 -0.07 44 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 0.81 -0.07 44 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 0.71 -0.07 43 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 0.63 -0.06 43 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 0.56 -0.05 44 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.51 -0.04 44 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.43 -0.05 43 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.38 -0.05 43 0 2 0
29JUN27 130.00 C 1.33 1.35 1.33 0.35 -0.03 44 2 5 0
29JUN27 132.50 C 0.00 0.00 0.00 0.31 -0.04 44 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.27 -0.04 44 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.24 -0.04 44 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.21 -0.03 44 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.19 -0.02 44 0 3 0
29JUN27 145.00 C 1.13 1.13 1.13 0.16 -0.03 43 20 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.13 -0.02 44 0 7 0
29SEP27 24.00 C 0.00 0.00 0.00 38.53 -0.04 65 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 37.60 -0.01 64 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 36.66 +0.05 62 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 35.73 -0.04 60 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 34.81 0.00 59 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 33.89 -0.01 57 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 32.97 -0.03 56 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 32.07 -0.01 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 31.23 +0.03 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 30.27 -0.04 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 29.39 -0.03 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 28.52 -0.04 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 27.66 -0.05 50 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 26.81 -0.06 49 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 25.97 -0.06 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 25.30 +0.07 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 24.35 -0.08 47 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 23.58 -0.07 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 22.80 -0.09 47 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 22.05 -0.10 46 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 21.32 -0.10 46 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 20.61 -0.10 46 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 19.91 -0.12 46 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 19.24 -0.13 45 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 18.52 -0.21 45 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 17.95 -0.15 45 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 17.33 -0.16 45 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 15.65 -0.41 44 0 0 0
29SEP27 55.00 C 14.55 14.55 14.55 14.36 -0.39 44 20 20 +20
29SEP27 57.50 C 0.00 0.00 0.00 13.18 -0.38 44 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 12.39 -0.05 46 0 23 0
29SEP27 62.50 C 10.24 11.82 10.24 11.30 -0.21 46 2 1 0
29SEP27 65.00 C 0.00 0.00 0.00 10.30 -0.21 45 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 9.38 -0.21 45 0 74 0
29SEP27 70.00 C 0.00 0.00 0.00 8.54 -0.21 45 0 16 0
29SEP27 72.50 C 0.00 0.00 0.00 7.77 -0.21 45 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 7.07 -0.21 45 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 6.43 -0.20 45 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 5.84 -0.20 45 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 5.31 -0.20 45 0 0 0
29SEP27 85.00 C 5.86 5.86 5.86 4.82 -0.20 45 1 1 0
29SEP27 87.50 C 0.00 0.00 0.00 4.38 -0.19 45 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.98 -0.18 45 0 7 0
29SEP27 92.50 C 0.00 0.00 0.00 3.62 -0.17 45 0 2 0
29SEP27 95.00 C 0.00 0.00 0.00 3.29 -0.16 45 0 2 0
29SEP27 97.50 C 4.10 4.10 4.10 2.99 -0.16 45 2 5 +2
29SEP27 100.00 C 4.00 4.00 4.00 2.71 -0.16 45 1 7 +1
29SEP27 102.50 C 0.00 0.00 0.00 2.47 -0.14 45 0 6 0
29SEP27 105.00 C 0.00 0.00 0.00 2.24 -0.14 45 0 8 0
29SEP27 107.50 C 0.00 0.00 0.00 2.04 -0.07 45 0 3 0
29SEP27 110.00 C 0.00 0.00 0.00 1.85 -0.13 45 0 9 0
29SEP27 112.50 C 0.00 0.00 0.00 1.69 -0.06 45 0 4 0
29SEP27 115.00 C 0.00 0.00 0.00 1.53 -0.07 45 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 1.40 -0.06 45 0 2 0
29SEP27 120.00 C 2.70 2.70 2.70 1.27 -0.06 45 1 4 +1
29SEP27 122.50 C 0.00 0.00 0.00 1.16 -0.06 45 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 1.05 -0.06 44 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.96 -0.06 45 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 0.87 -0.06 44 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 0.80 -0.05 45 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.73 -0.05 45 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.66 -0.05 44 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.61 -0.04 45 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 0.55 -0.04 44 0 0 0
29SEP27 145.00 C 1.85 1.85 1.73 0.50 -0.04 44 4 12 +4
TOTAL CALL 3,209 57,193 +1,085
29SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
29SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
29SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
29SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,273 0
29SEP26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,638 0
29SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,813 0
29SEP26 57.50 P 0.01 0.01 0.01 0.00 -0.01 0 103 657 -3
29SEP26 60.00 P 0.10 0.21 0.01 0.00 -0.22 0 506 1,674 +199
29SEP26 62.50 P 1.55 2.45 1.23 1.45 -0.10 0 165 0 -944
29SEP26 65.00 P 3.80 4.90 3.80 3.95 -0.12 0 74 0 -1,570
29SEP26 67.50 P 6.71 7.15 6.31 6.45 -0.08 0 26 0 -560
29SEP26 70.00 P 8.80 9.00 8.80 8.95 0.00 0 5 0 -247
29SEP26 72.50 P 11.30 11.30 11.30 11.45 -0.07 0 1 0 -167
29SEP26 75.00 P 0.00 0.00 0.00 13.95 -0.07 0 0 0 -217
29SEP26 77.50 P 16.45 16.45 16.30 16.45 -0.07 0 3 0 -307
29SEP26 80.00 P 0.00 0.00 0.00 18.95 -0.05 0 0 0 -260
29SEP26 82.50 P 22.10 22.10 22.10 21.45 0.00 0 1 0 -56
29SEP26 85.00 P 0.00 0.00 0.00 23.95 0.00 0 0 0 -5
29SEP26 87.50 P 0.00 0.00 0.00 26.45 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.95 0.00 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.45 0.00 0 0 0 -65
29SEP26 95.00 P 0.00 0.00 0.00 33.95 0.00 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.45 -0.06 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.95 0.00 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 41.45 0.00 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.95 0.00 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.45 0.00 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.95 0.00 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 51.45 0.00 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 53.95 0.00 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 56.45 -0.07 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 58.95 -0.07 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 61.45 -0.07 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 63.95 -0.07 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 66.45 -0.07 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 68.95 -0.19 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 71.45 -0.07 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 73.95 -0.06 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 76.45 -0.07 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 78.95 -0.07 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 81.45 -0.05 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 83.95 -0.07 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 86.45 -0.07 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 88.95 -0.07 0 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 0.01 - 127 0 0 -
02OCT26 46.00 P 0.00 0.00 0.00 0.01 - 122 0 0 -
02OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
02OCT26 56.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 13 0
02OCT26 57.00 P 0.04 0.04 0.04 0.03 -0.04 41 2 39 +2
02OCT26 58.00 P 0.12 0.15 0.08 0.07 -0.10 39 23 46 0
02OCT26 59.00 P 0.32 0.42 0.32 0.18 -0.14 38 3 22 +3
02OCT26 60.00 P 0.58 0.75 0.36 0.41 -0.19 38 94 188 +66
02OCT26 61.00 P 0.76 0.81 0.76 0.81 -0.22 38 58 190 +29
02OCT26 62.00 P 1.71 1.71 1.30 1.37 -0.28 36 31 60 +11
02OCT26 63.00 P 2.57 2.96 2.08 2.10 -0.18 34 34 44 +16
02OCT26 64.00 P 4.08 4.08 4.08 3.03 -0.18 38 1 46 0
02OCT26 65.00 P 0.00 0.00 0.00 3.97 -0.10 37 0 37 0
02OCT26 66.00 P 0.00 0.00 0.00 4.95 -0.03 0 0 44 0
02OCT26 67.00 P 0.00 0.00 0.00 5.95 -0.01 0 0 6 0
02OCT26 68.00 P 7.35 7.35 7.35 6.95 0.00 0 2 4 0
02OCT26 69.00 P 0.00 0.00 0.00 7.95 0.00 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 8.95 0.00 0 0 0 -2
02OCT26 71.00 P 0.00 0.00 0.00 9.95 0.00 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 10.95 0.00 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 11.95 0.00 0 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 12.95 0.00 0 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 13.95 -0.07 0 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 14.95 0.00 0 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 15.95 0.00 0 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 16.95 0.00 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 17.95 0.00 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 18.95 -0.05 0 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 19.95 0.00 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 20.95 0.00 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 22.01 +0.06 162 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 22.95 0.00 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 23.95 0.00 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 24.95 0.00 0 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
09OCT26 46.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
09OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
09OCT26 53.00 P 0.05 0.05 0.04 0.02 -0.02 39 22 23 +20
09OCT26 54.00 P 0.06 0.07 0.06 0.04 -0.03 39 4 4 +4
09OCT26 55.00 P 0.00 0.00 0.00 0.08 -0.04 39 0 38 0
09OCT26 56.00 P 0.20 0.23 0.20 0.16 -0.05 39 4 8 +4
09OCT26 57.00 P 0.35 0.36 0.29 0.26 -0.08 38 15 31 +13
09OCT26 58.00 P 0.46 0.58 0.40 0.43 -0.12 38 73 99 +58
09OCT26 59.00 P 0.72 0.83 0.63 0.69 -0.13 38 3 48 +2
09OCT26 60.00 P 1.20 1.30 0.98 1.03 -0.14 37 11 23 +9
09OCT26 61.00 P 1.86 1.86 1.51 1.47 -0.17 37 2 1 +1
09OCT26 62.00 P 2.23 2.23 2.23 2.02 -0.18 37 1 24 +1
09OCT26 63.00 P 0.00 0.00 0.00 2.68 -0.19 37 0 5 0
09OCT26 64.00 P 0.00 0.00 0.00 3.56 -0.04 41 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 4.39 -0.10 43 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 5.15 -0.21 39 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 6.08 -0.17 40 0 2 0
09OCT26 68.00 P 0.00 0.00 0.00 7.00 -0.24 38 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 8.21 +0.22 57 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 8.95 -0.02 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 10.25 +0.29 69 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 11.10 +0.15 64 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 12.31 +0.17 82 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 13.14 -0.03 75 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 14.20 +0.07 84 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 15.16 +0.05 85 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 16.21 +0.15 92 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 17.23 +0.11 97 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 18.14 -0.03 94 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 19.16 -0.01 100 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 20.29 +0.17 113 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 21.17 +0.01 108 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 22.29 +0.19 120 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 112 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 53 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.02 0.02 0.02 0.01 -0.01 39 10 96 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 29 0
29OCT26 48.00 P 0.06 0.06 0.06 0.04 -0.01 40 15 102 -15
29OCT26 49.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 114 0
29OCT26 50.00 P 0.11 0.14 0.11 0.09 -0.02 39 9 295 +8
29OCT26 52.50 P 0.26 0.31 0.22 0.24 -0.04 38 10 285 +1
29OCT26 55.00 P 0.55 0.69 0.50 0.58 -0.06 38 303 1,153 +152
29OCT26 57.50 P 1.31 1.44 1.12 1.18 -0.08 38 50 588 +31
29OCT26 60.00 P 2.30 2.60 2.07 2.13 -0.08 38 286 1,031 +151
29OCT26 62.50 P 3.80 4.17 3.50 3.50 -0.18 39 75 900 -40
29OCT26 65.00 P 5.60 5.88 5.45 5.29 -0.09 41 44 827 +6
29OCT26 67.50 P 7.45 7.90 7.45 7.30 -0.07 43 2 1,305 +2
29OCT26 70.00 P 9.62 9.86 9.45 9.45 -0.12 44 7 418 +4
29OCT26 72.50 P 11.90 11.90 11.90 11.83 -0.07 48 2 142 0
29OCT26 75.00 P 14.17 14.17 14.17 14.20 -0.21 51 2 202 0
29OCT26 77.50 P 0.00 0.00 0.00 16.59 +0.01 52 0 173 0
29OCT26 80.00 P 0.00 0.00 0.00 19.16 -0.09 60 0 63 0
29OCT26 82.50 P 0.00 0.00 0.00 21.56 -0.07 60 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 23.95 0.00 0 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 26.51 +0.06 65 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 29.06 -0.05 74 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 31.60 -0.03 81 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 33.95 0.00 0 0 0 -1
29OCT26 97.50 P 0.00 0.00 0.00 36.45 -0.17 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 38.98 -0.16 81 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 41.68 +0.23 102 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 43.99 -0.11 90 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 46.45 -0.16 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 48.99 +0.04 96 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 51.49 -0.13 99 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 53.95 -0.18 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 56.50 -0.11 107 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 59.07 -0.05 118 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 61.49 -0.13 111 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 63.98 -0.15 113 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 66.49 -0.09 117 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 68.95 -0.19 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 71.48 -0.12 121 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 73.97 -0.04 121 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 76.45 -0.07 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 78.98 -0.04 128 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 81.48 -0.02 130 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 83.98 -0.04 133 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 86.51 -0.10 140 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 88.95 -0.07 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 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 62 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 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 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 63 0
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 47 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 0.00 45 0 8 0
27NOV26 40.00 P 0.00 0.00 0.00 0.03 0.00 45 0 25 0
27NOV26 41.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 39 0
27NOV26 42.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 8 0
27NOV26 43.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 0.11 -0.02 44 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.15 -0.02 44 0 3 0
27NOV26 46.00 P 0.00 0.00 0.00 0.21 -0.02 44 0 1 0
27NOV26 47.00 P 0.23 0.23 0.22 0.28 -0.03 44 2 34 0
27NOV26 48.00 P 0.00 0.00 0.00 0.37 -0.03 44 0 103 0
27NOV26 49.00 P 0.41 0.41 0.41 0.47 -0.04 44 2 221 +2
27NOV26 50.00 P 0.47 0.47 0.45 0.61 -0.05 44 21 195 +21
27NOV26 52.50 P 0.98 0.98 0.98 1.04 -0.06 43 1 238 0
27NOV26 55.00 P 1.56 1.65 1.45 1.67 -0.08 43 42 1,233 -9
27NOV26 57.50 P 2.45 2.70 2.45 2.52 -0.09 43 6 296 +5
27NOV26 60.00 P 3.61 3.95 3.43 3.59 -0.09 43 20 982 +9
27NOV26 62.50 P 5.18 5.18 5.00 4.92 -0.14 43 15 701 -7
27NOV26 65.00 P 6.60 6.60 6.60 6.60 -0.22 44 12 547 0
27NOV26 67.50 P 0.00 0.00 0.00 8.57 -0.03 47 0 1,229 0
27NOV26 70.00 P 0.00 0.00 0.00 10.55 +0.22 48 0 176 0
27NOV26 72.50 P 0.00 0.00 0.00 12.68 -0.07 49 0 1,024 0
27NOV26 75.00 P 0.00 0.00 0.00 14.93 +0.07 51 0 37 0
27NOV26 77.50 P 0.00 0.00 0.00 17.11 +0.01 51 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 19.70 +0.28 57 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 21.87 +0.13 55 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 24.25 +0.18 56 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 26.84 +0.35 62 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 29.28 +0.17 64 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 31.75 +0.12 66 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 34.15 +0.20 66 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 36.60 -0.02 67 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 39.04 -0.10 67 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 41.68 +0.23 76 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 44.10 0.00 76 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 46.62 +0.01 79 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 48.99 +0.04 74 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 51.49 -0.13 76 0 0 -10
27NOV26 115.00 P 0.00 0.00 0.00 53.95 -0.18 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 56.80 +0.19 96 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 59.09 -0.03 90 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 61.63 +0.01 94 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 64.29 +0.16 103 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 66.57 -0.01 95 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 68.95 -0.19 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 71.78 +0.18 109 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 74.06 +0.05 101 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 76.45 -0.07 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 78.98 -0.04 98 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 81.48 -0.02 100 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 84.11 +0.09 112 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 86.79 +0.18 122 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 89.32 +0.30 125 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 62 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 52 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 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.02 0.00 44 0 54 0
30DEC26 36.00 P 0.00 0.00 0.00 0.03 0.00 44 0 19 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 0.00 44 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 0.00 44 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 63 0
30DEC26 41.00 P 0.00 0.00 0.00 0.14 -0.01 44 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.18 -0.02 43 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.23 -0.02 43 0 124 0
30DEC26 44.00 P 0.00 0.00 0.00 0.31 -0.01 43 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.39 -0.02 43 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.49 -0.02 43 0 101 0
30DEC26 47.00 P 0.00 0.00 0.00 0.61 -0.02 43 0 82 0
30DEC26 48.00 P 0.00 0.00 0.00 0.75 -0.03 43 0 194 0
30DEC26 49.00 P 0.82 0.82 0.69 0.90 -0.03 43 95 398 +71
30DEC26 50.00 P 0.87 0.87 0.87 1.10 -0.03 43 14 988 +14
30DEC26 52.50 P 1.47 1.63 1.40 1.67 -0.04 43 69 514 0
30DEC26 55.00 P 2.25 2.45 2.13 2.42 -0.04 43 59 746 +56
30DEC26 57.50 P 3.17 3.31 3.13 3.35 -0.05 42 114 1,108 +54
30DEC26 60.00 P 4.52 4.52 4.49 4.47 -0.05 42 2 1,258 +2
30DEC26 62.50 P 0.00 0.00 0.00 5.82 -0.04 42 0 840 0
30DEC26 65.00 P 0.00 0.00 0.00 7.56 -0.08 44 0 2,655 0
30DEC26 67.50 P 0.00 0.00 0.00 9.39 -0.04 45 0 403 0
30DEC26 70.00 P 11.50 12.00 11.16 11.30 -0.04 46 3 2,093 +1
30DEC26 72.50 P 0.00 0.00 0.00 13.32 -0.04 47 0 1,069 0
30DEC26 75.00 P 0.00 0.00 0.00 15.47 -0.01 48 0 333 0
30DEC26 77.50 P 16.83 16.83 16.83 17.71 -0.03 50 1 173 0
30DEC26 80.00 P 0.00 0.00 0.00 20.02 +0.12 52 0 377 0
30DEC26 82.50 P 0.00 0.00 0.00 22.40 +0.21 54 0 213 0
30DEC26 85.00 P 0.00 0.00 0.00 24.80 +0.30 56 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 27.14 +0.30 57 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 29.51 +0.31 58 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 31.97 +0.34 60 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 34.29 +0.32 59 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 36.63 +0.01 57 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 39.27 +0.13 64 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 41.68 +0.23 64 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.10 0.00 63 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.62 +0.01 66 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 48.99 +0.04 62 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 51.49 -0.13 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 53.95 -0.18 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 56.80 +0.19 80 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 59.09 -0.03 76 0 0 -15
30DEC26 122.50 P 0.00 0.00 0.00 61.63 +0.01 79 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 64.29 +0.16 86 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 66.57 -0.01 80 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 68.95 -0.19 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 71.78 +0.18 91 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 74.12 +0.11 88 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 76.45 -0.07 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 78.98 -0.04 83 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 81.61 +0.11 92 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 84.14 +0.12 95 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 86.79 +0.18 101 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 89.32 +0.30 104 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 0.01 -0.01 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.17 -0.03 43 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.22 -0.04 43 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.27 -0.05 43 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.33 -0.05 43 0 32 0
30MAR27 39.00 P 0.00 0.00 0.00 0.41 -0.04 43 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.50 -0.06 43 0 33 0
30MAR27 41.00 P 0.58 0.58 0.58 0.61 -0.06 43 1 49 -1
30MAR27 42.00 P 0.00 0.00 0.00 0.72 -0.07 43 0 55 0
30MAR27 43.00 P 0.00 0.00 0.00 0.86 -0.08 42 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 1.02 -0.08 43 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 1.17 -0.10 42 0 80 0
30MAR27 46.00 P 0.00 0.00 0.00 1.38 -0.10 42 0 26 0
30MAR27 47.00 P 1.37 1.37 1.37 1.58 -0.11 42 11 90 +3
30MAR27 48.00 P 0.00 0.00 0.00 1.81 -0.12 42 0 86 0
30MAR27 49.00 P 1.85 1.85 1.85 2.07 -0.12 42 21 157 +21
30MAR27 50.00 P 0.00 0.00 0.00 2.34 -0.12 42 0 1,777 0
30MAR27 52.50 P 2.89 2.89 2.89 3.12 -0.14 42 20 499 -10
30MAR27 55.00 P 4.00 4.00 3.83 4.03 -0.16 42 561 1,331 +541
30MAR27 57.50 P 5.13 5.23 5.01 5.06 -0.17 42 65 1,904 +65
30MAR27 60.00 P 6.50 6.78 6.25 6.34 -0.11 42 43 1,549 +41
30MAR27 62.50 P 7.92 7.92 7.92 7.67 -0.15 42 1 345 +1
30MAR27 65.00 P 0.00 0.00 0.00 9.38 -0.03 43 0 237 0
30MAR27 67.50 P 11.08 11.08 11.08 11.11 -0.22 44 16 133 -1
30MAR27 70.00 P 13.52 13.52 12.95 13.00 +0.28 45 49 101 -30
30MAR27 72.50 P 15.05 15.05 15.05 14.92 -0.06 46 15 618 -15
30MAR27 75.00 P 16.80 16.80 16.80 16.91 -0.16 46 15 1,428 +12
30MAR27 77.50 P 0.00 0.00 0.00 18.96 -0.10 47 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 21.11 -0.07 48 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 23.31 -0.04 48 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 25.60 +0.04 49 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 27.92 +0.13 51 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 30.29 +0.19 52 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 32.71 +0.32 54 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 34.97 +0.27 54 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 37.17 +0.17 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.52 +0.13 53 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 41.91 +0.14 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 44.50 +0.40 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 46.65 +0.04 52 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 49.35 +0.37 58 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 51.69 +0.07 56 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 54.16 +0.03 57 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 56.84 +0.23 62 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 59.12 0.00 60 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 61.64 +0.02 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 64.29 +0.16 66 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 66.57 -0.01 62 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 68.95 -0.19 0 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 71.78 +0.18 70 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 74.12 +0.11 68 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 76.45 -0.07 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 78.98 -0.04 65 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 81.62 +0.12 72 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 84.14 +0.12 73 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 86.79 +0.18 78 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 89.32 +0.30 80 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.04 -0.01 44 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 0.08 -0.01 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.17 -0.02 44 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.21 -0.03 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.27 -0.03 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.33 -0.03 44 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.41 -0.03 44 0 0 0
29JUN27 35.00 P 0.45 0.45 0.45 0.48 -0.03 43 1 2 +1
29JUN27 36.00 P 0.00 0.00 0.00 0.56 -0.05 43 0 2 0
29JUN27 37.00 P 0.66 0.66 0.66 0.67 -0.05 43 1 1 +1
29JUN27 38.00 P 0.00 0.00 0.00 0.79 -0.05 43 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.92 -0.07 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.08 -0.07 43 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.24 -0.07 43 0 6 0
29JUN27 42.00 P 0.00 0.00 0.00 1.41 -0.09 43 0 8 0
29JUN27 43.00 P 0.00 0.00 0.00 1.62 -0.09 43 0 26 0
29JUN27 44.00 P 0.00 0.00 0.00 1.83 -0.10 43 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 2.05 -0.11 43 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.32 -0.11 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.59 -0.11 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.87 -0.11 43 0 32 0
29JUN27 49.00 P 0.00 0.00 0.00 3.17 -0.13 43 0 25 0
29JUN27 50.00 P 0.00 0.00 0.00 3.51 -0.13 43 0 51 0
29JUN27 52.50 P 0.00 0.00 0.00 4.38 -0.14 43 0 1,058 0
29JUN27 55.00 P 0.00 0.00 0.00 5.41 -0.16 43 0 864 0
29JUN27 57.50 P 6.54 6.54 6.51 6.53 -0.16 42 54 786 +54
29JUN27 60.00 P 7.97 7.97 7.87 7.77 -0.16 42 29 180 +29
29JUN27 62.50 P 0.00 0.00 0.00 9.14 -0.15 42 0 305 0
29JUN27 65.00 P 0.00 0.00 0.00 10.75 -0.12 43 0 156 0
29JUN27 67.50 P 0.00 0.00 0.00 12.46 -0.24 43 1 61 +1
29JUN27 70.00 P 0.00 0.00 0.00 14.26 -0.21 44 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 16.39 +0.10 46 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 18.29 +0.05 46 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 20.26 +0.01 47 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 22.32 +0.03 47 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 24.40 0.00 47 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 26.58 +0.02 48 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 28.80 +0.07 49 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 31.05 +0.10 49 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 33.36 +0.19 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 35.62 +0.20 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 38.04 +0.34 52 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 40.12 +0.08 51 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 42.24 -0.10 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 44.78 +0.09 51 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 47.34 +0.30 54 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 49.87 +0.46 55 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 52.25 +0.47 56 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 54.67 +0.49 56 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 56.84 +0.23 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 59.35 +0.23 56 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 61.71 +0.09 55 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 64.29 +0.16 57 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 66.57 -0.01 55 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 68.95 -0.19 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 71.78 +0.18 61 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 74.12 +0.11 59 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 76.45 -0.07 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 78.98 -0.04 57 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 81.62 +0.12 62 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 84.14 +0.12 64 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 86.79 +0.18 67 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 89.32 +0.30 69 0 0 0
29SEP27 24.00 P 0.15 0.15 0.15 0.10 -0.01 45 2 2 +2
29SEP27 25.00 P 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.16 -0.02 44 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.20 -0.02 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.26 -0.03 45 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.32 -0.03 45 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.37 -0.03 44 0 3 0
29SEP27 31.00 P 0.00 0.00 0.00 0.45 -0.04 44 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.53 -0.04 44 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 0.63 -0.06 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.75 -0.06 44 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 0.87 -0.06 44 0 14 0
29SEP27 36.00 P 0.00 0.00 0.00 1.01 -0.07 44 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.17 -0.08 44 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.33 -0.08 44 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 1.50 -0.10 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.72 -0.09 44 0 17 0
29SEP27 41.00 P 0.00 0.00 0.00 1.93 -0.10 44 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 2.15 -0.10 44 0 40 0
29SEP27 43.00 P 0.00 0.00 0.00 2.39 -0.12 44 0 25 0
29SEP27 44.00 P 0.00 0.00 0.00 2.67 -0.12 44 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 2.95 -0.12 44 0 22 0
29SEP27 46.00 P 0.00 0.00 0.00 3.23 -0.13 44 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 3.54 -0.14 44 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 3.89 -0.14 44 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 4.24 -0.14 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 4.59 -0.14 43 0 24 0
29SEP27 52.50 P 0.00 0.00 0.00 5.57 -0.17 43 0 20 0
29SEP27 55.00 P 6.58 6.58 6.58 6.64 -0.17 43 15 38 +12
29SEP27 57.50 P 7.75 7.75 7.58 7.83 -0.18 43 36 36 +16
29SEP27 60.00 P 9.27 9.27 9.17 9.09 -0.18 43 22 49 +20
29SEP27 62.50 P 0.00 0.00 0.00 10.46 -0.19 43 0 171 0
29SEP27 65.00 P 0.00 0.00 0.00 11.97 -0.26 43 0 35 0
29SEP27 67.50 P 0.00 0.00 0.00 13.66 -0.32 43 0 58 0
29SEP27 70.00 P 0.00 0.00 0.00 15.45 -0.29 44 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 17.24 -0.22 44 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 19.52 +0.14 46 0 15 0
29SEP27 77.50 P 0.00 0.00 0.00 21.53 +0.19 47 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 23.47 +0.12 47 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 25.55 +0.14 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 27.63 +0.12 48 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 29.75 +0.12 48 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 31.96 +0.16 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 34.19 +0.19 50 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 36.44 +0.23 50 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 38.71 +0.26 51 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 40.98 +0.28 51 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 42.89 -0.08 49 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 45.14 -0.13 49 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 47.45 -0.15 49 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 49.87 -0.05 50 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 52.25 -0.03 50 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 54.67 +0.06 51 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 56.84 -0.14 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 59.35 -0.01 50 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 61.71 -0.05 50 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 64.29 +0.12 52 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 66.57 -0.04 50 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 68.96 -0.18 48 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 71.78 +0.18 55 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 74.12 +0.11 54 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 76.45 -0.07 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 78.98 -0.04 53 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 81.62 +0.12 57 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 84.14 +0.12 58 0 0 0
TOTAL PUT 3,539 59,921 -2,709
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$ 62.700
29SEP26 42.00 C 0.00 0.00 0.00 20.70 +0.40 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.70 +0.40 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.70 +0.40 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.70 +0.40 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.70 +0.40 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.70 +0.40 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.70 +0.40 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.70 +0.40 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.70 +0.40 0 0 0 -18
29SEP26 52.50 C 0.00 0.00 0.00 10.20 +0.40 0 0 0 -13
29SEP26 55.00 C 7.26 7.35 7.22 7.70 +0.40 0 6 0 -143
29SEP26 57.50 C 4.76 4.78 4.76 5.20 +0.40 0 5 0 -100
29SEP26 60.00 C 2.85 2.85 2.81 2.70 +0.35 0 31 0 -394
29SEP26 62.50 C 0.22 0.35 0.15 0.20 -0.30 0 164 0 -486
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 1,829 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,286 0
29SEP26 70.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 370 -1
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 494 0
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 596 0
29SEP26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 499 0
29SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 615 0
29SEP26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 462 0
29SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 492 0
29SEP26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 615 0
29SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 761 0
29SEP26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 541 0
29SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 671 0
29SEP26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
02OCT26 46.00 C 0.00 0.00 0.00 16.71 - 0 0 0 -
02OCT26 46.50 C 0.00 0.00 0.00 16.21 - 0 0 0 -
02OCT26 47.00 C 0.00 0.00 0.00 15.71 - 0 0 0 -
02OCT26 47.50 C 0.00 0.00 0.00 15.21 +0.36 0 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 14.71 +0.36 0 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 14.21 +0.39 0 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 13.71 +0.39 0 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 13.21 +0.36 0 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 12.71 +0.36 0 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 11.71 +0.36 0 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 10.71 +0.39 0 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 9.71 +0.39 0 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 8.71 +0.39 0 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 7.71 +0.39 0 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 6.71 +0.38 0 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 5.72 +0.38 43 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 4.72 +0.34 36 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 3.75 +0.32 38 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 2.83 +0.27 39 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 2.05 +0.21 42 0 0 0
02OCT26 62.00 C 0.92 0.92 0.92 1.32 +0.07 40 5 5 +5
02OCT26 63.00 C 0.55 0.91 0.55 0.78 -0.02 40 15 31 +5
02OCT26 64.00 C 0.35 0.50 0.35 0.41 -0.07 39 13 41 0
02OCT26 65.00 C 0.18 0.18 0.18 0.19 -0.08 39 47 98 +40
02OCT26 66.00 C 0.00 0.00 0.00 0.08 -0.07 39 0 62 0
02OCT26 67.00 C 0.00 0.00 0.00 0.03 -0.04 39 0 11 0
02OCT26 68.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 41 0
02OCT26 69.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 43 0
02OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
02OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
02OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 68 0 21 0
02OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
02OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 17.01 - 120 0 0 -
09OCT26 46.50 C 0.00 0.00 0.00 16.24 - 58 0 0 -
09OCT26 47.00 C 0.00 0.00 0.00 15.74 - 55 0 0 -
09OCT26 47.50 C 0.00 0.00 0.00 15.50 +0.57 109 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 15.01 +0.58 106 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 14.50 +0.57 102 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 14.01 +0.57 99 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 13.50 +0.56 95 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 12.74 +0.29 0 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 11.97 +0.50 83 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 10.75 +0.39 44 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 9.75 +0.38 39 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 8.76 +0.37 39 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 7.78 +0.35 40 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 6.82 +0.33 40 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 5.89 +0.30 40 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 5.00 +0.26 41 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 4.16 +0.13 41 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 3.38 +0.21 40 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 2.77 +0.25 43 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 2.15 +0.18 42 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 1.63 +0.12 42 0 17 0
09OCT26 64.00 C 0.00 0.00 0.00 1.20 +0.08 41 0 15 0
09OCT26 65.00 C 0.81 0.81 0.71 0.85 +0.03 41 31 33 +31
09OCT26 66.00 C 0.55 0.55 0.50 0.59 -0.02 41 19 34 +19
09OCT26 67.00 C 0.00 0.00 0.00 0.40 -0.04 41 0 15 0
09OCT26 68.00 C 0.25 0.25 0.25 0.26 -0.04 41 5 5 +5
09OCT26 69.00 C 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
09OCT26 70.00 C 0.13 0.15 0.13 0.11 -0.02 41 8 8 +8
09OCT26 71.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 20.14 +0.73 85 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 18.78 +0.21 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 17.79 +0.49 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 17.01 +0.71 65 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 15.83 +0.49 40 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 15.01 +0.58 57 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 14.01 +0.57 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 12.94 +0.39 45 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 10.61 +0.37 45 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 8.32 +0.24 42 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 6.31 +0.15 42 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 4.73 +0.35 44 0 123 0
29OCT26 62.50 C 3.00 3.13 2.99 3.25 +0.16 42 116 198 +92
29OCT26 65.00 C 1.86 2.36 1.86 2.18 +0.09 43 124 174 +34
29OCT26 67.50 C 1.26 1.40 1.26 1.38 +0.01 42 13 131 0
29OCT26 70.00 C 0.89 0.99 0.89 0.84 -0.06 42 96 241 -7
29OCT26 72.50 C 0.55 0.63 0.55 0.49 -0.06 42 5 339 +1
29OCT26 75.00 C 0.36 0.36 0.36 0.27 -0.05 42 7 179 0
29OCT26 77.50 C 0.24 0.25 0.22 0.15 -0.03 42 18 133 +1
29OCT26 80.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 159 0
29OCT26 82.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 117 0
29OCT26 85.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 149 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 161 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 20.33 +0.86 64 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 19.29 +0.72 59 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 18.18 +0.47 52 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 17.22 +0.60 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 16.51 +0.53 56 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 15.59 +0.82 55 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 14.67 +0.77 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 13.78 +0.49 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 11.46 +0.48 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 9.30 +0.24 44 0 0 0
27NOV26 57.50 C 7.44 7.44 7.44 7.76 +0.45 46 15 25 +15
27NOV26 60.00 C 0.00 0.00 0.00 6.03 +0.23 44 0 15 0
27NOV26 62.50 C 4.86 4.86 4.86 4.72 +0.21 44 15 392 +15
27NOV26 65.00 C 3.31 3.68 3.31 3.61 +0.09 44 278 353 +276
27NOV26 67.50 C 2.81 2.81 2.81 2.79 +0.10 45 15 128 +15
27NOV26 70.00 C 2.14 2.14 2.09 2.07 +0.05 44 30 91 0
27NOV26 72.50 C 0.00 0.00 0.00 1.51 +0.02 44 0 146 0
27NOV26 75.00 C 0.00 0.00 0.00 1.08 0.00 44 0 362 0
27NOV26 77.50 C 0.00 0.00 0.00 0.77 0.00 44 0 73 0
27NOV26 80.00 C 0.74 0.74 0.74 0.54 0.00 44 2 73 +1
27NOV26 82.50 C 0.00 0.00 0.00 0.37 -0.01 44 0 55 0
27NOV26 85.00 C 0.00 0.00 0.00 0.25 -0.01 44 0 98 0
27NOV26 87.50 C 0.00 0.00 0.00 0.17 -0.01 44 0 46 0
27NOV26 90.00 C 0.00 0.00 0.00 0.12 0.00 44 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 0.08 0.00 44 0 6 0
27NOV26 95.00 C 0.15 0.17 0.15 0.05 -0.01 44 7 95 +4
30DEC26 42.00 C 0.00 0.00 0.00 21.37 +0.32 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.45 +0.34 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.51 +0.33 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.60 +0.33 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.69 +0.34 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 16.78 +0.30 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.91 +0.31 48 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 15.05 +0.31 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.20 +0.30 47 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 12.01 +0.10 43 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 10.24 +0.26 44 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 8.59 +0.25 44 0 54 0
30DEC26 60.00 C 6.79 7.26 6.79 7.26 +0.35 45 31 231 +31
30DEC26 62.50 C 0.00 0.00 0.00 5.99 +0.30 45 0 118 0
30DEC26 65.00 C 4.55 4.79 4.55 4.91 +0.25 45 83 619 +83
30DEC26 67.50 C 3.84 3.84 3.84 3.88 +0.10 44 19 390 +18
30DEC26 70.00 C 3.18 3.18 3.18 3.14 +0.08 44 60 319 +60
30DEC26 72.50 C 2.35 2.56 2.34 2.52 +0.07 45 33 268 +33
30DEC26 75.00 C 1.88 2.18 1.88 1.99 +0.06 45 4 861 +2
30DEC26 77.50 C 0.00 0.00 0.00 1.55 +0.04 44 0 192 0
30DEC26 80.00 C 1.35 1.35 1.35 1.20 +0.03 44 20 839 0
30DEC26 82.50 C 1.05 1.11 1.05 0.93 +0.03 44 10 229 0
30DEC26 85.00 C 0.00 0.00 0.00 0.71 +0.02 44 0 734 0
30DEC26 87.50 C 0.00 0.00 0.00 0.54 +0.01 44 0 159 0
30DEC26 90.00 C 0.00 0.00 0.00 0.41 +0.01 44 0 651 0
30DEC26 92.50 C 0.00 0.00 0.00 0.31 +0.01 44 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 0.23 0.00 44 0 149 0
30DEC26 97.50 C 0.00 0.00 0.00 0.18 +0.01 44 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.13 0.00 44 0 34 0
30DEC26 102.50 C 0.00 0.00 0.00 0.10 0.00 44 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 77 0
30DEC26 107.50 C 0.00 0.00 0.00 0.06 0.00 45 0 536 0
30MAR27 42.00 C 0.00 0.00 0.00 22.40 +0.37 50 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 21.56 +0.38 50 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 20.72 +0.38 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.88 +0.35 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.07 +0.32 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.28 +0.32 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.51 +0.33 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.75 +0.33 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.87 +0.10 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 14.15 +0.27 46 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 12.51 +0.24 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 11.34 +0.45 47 0 190 0
30MAR27 60.00 C 9.89 9.89 9.89 9.97 +0.38 47 1 330 0
30MAR27 62.50 C 8.20 8.20 8.20 8.62 +0.18 46 1 421 +1
30MAR27 65.00 C 0.00 0.00 0.00 7.66 +0.24 46 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 6.64 +0.13 46 0 77 0
30MAR27 70.00 C 0.00 0.00 0.00 5.80 +0.10 46 0 120 0
30MAR27 72.50 C 0.00 0.00 0.00 5.03 +0.03 46 0 43 0
30MAR27 75.00 C 4.52 4.52 4.52 4.35 -0.01 46 10 58 +10
30MAR27 77.50 C 0.00 0.00 0.00 3.75 -0.02 46 0 81 0
30MAR27 80.00 C 3.48 3.48 3.48 3.23 -0.03 46 2 149 0
30MAR27 82.50 C 0.00 0.00 0.00 2.78 -0.03 46 0 96 0
30MAR27 85.00 C 2.69 2.69 2.69 2.38 -0.04 45 1 222 +1
30MAR27 87.50 C 2.39 2.39 2.39 2.04 -0.04 45 10 80 0
30MAR27 90.00 C 0.00 0.00 0.00 1.75 -0.04 45 0 133 0
30MAR27 92.50 C 0.00 0.00 0.00 1.45 -0.09 45 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 1.24 -0.08 45 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 1.06 -0.07 45 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 0.93 -0.04 45 0 23 0
30MAR27 102.50 C 1.13 1.13 1.13 0.77 -0.06 45 30 60 +15
30MAR27 105.00 C 0.00 0.00 0.00 0.65 -0.04 45 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.56 -0.03 45 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 22.39 +0.14 49 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 21.64 +0.18 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 20.82 +0.20 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 20.04 +0.08 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 19.31 +0.07 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 18.57 +0.04 47 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.94 +0.10 47 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.26 +0.25 47 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 15.69 +0.27 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.08 +0.12 46 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 12.72 -0.07 46 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 11.67 +0.30 47 0 207 0
29JUN27 62.50 C 0.00 0.00 0.00 10.50 +0.18 47 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 9.44 +0.11 47 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 8.59 +0.15 47 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 7.73 +0.11 47 0 49 0
29JUN27 72.50 C 0.00 0.00 0.00 6.90 -0.01 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.21 -0.04 47 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 5.55 -0.04 47 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 4.97 -0.05 47 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 4.46 -0.05 47 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 3.95 -0.06 47 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 3.56 -0.06 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.18 -0.06 46 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 2.81 -0.06 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.53 -0.07 46 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 2.26 -0.07 46 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 1.99 -0.07 46 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 1.80 -0.06 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.61 -0.06 46 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.38 -0.06 46 0 232 0
29SEP27 46.00 C 0.00 0.00 0.00 21.14 - 49 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 20.50 +0.24 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 19.68 +0.06 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 19.05 +0.06 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 18.43 +0.05 48 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 16.98 +0.21 47 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 15.59 +0.16 47 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 14.31 +0.06 47 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 13.15 +0.07 47 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 12.12 +0.18 47 0 0 0
29SEP27 65.00 C 11.33 11.33 11.33 11.27 +0.13 48 20 20 +20
29SEP27 67.50 C 0.00 0.00 0.00 10.34 +0.07 48 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.52 +0.07 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.72 0.00 48 0 0 0
29SEP27 75.00 C 8.29 8.29 8.29 7.88 -0.10 47 15 15 +15
29SEP27 77.50 C 0.00 0.00 0.00 7.33 -0.02 47 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 6.70 -0.03 47 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 6.11 -0.04 47 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 5.63 -0.04 47 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.15 -0.05 47 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.67 -0.05 47 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 4.32 -0.05 47 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 3.96 -0.06 47 0 1 0
TOTAL CALL 1,441 26,739 -306
29SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
29SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
29SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
29SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 403 0
29SEP26 50.00 P 0.02 0.02 0.02 0.00 -0.01 0 10 1,856 0
29SEP26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 630 0
29SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,065 0
29SEP26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,235 0
29SEP26 60.00 P 0.03 0.03 0.02 0.00 -0.05 0 22 1,869 +2
29SEP26 62.50 P 1.00 1.00 0.02 0.00 -0.74 0 182 700 +13
29SEP26 65.00 P 2.52 2.80 1.85 2.30 -0.50 0 635 0 -1,878
29SEP26 67.50 P 5.80 5.80 5.15 4.80 -0.40 0 11 0 -502
29SEP26 70.00 P 0.00 0.00 0.00 7.30 -0.59 0 0 0 -258
29SEP26 72.50 P 0.00 0.00 0.00 9.80 -0.40 0 0 0 -27
29SEP26 75.00 P 0.00 0.00 0.00 12.30 -0.40 0 0 0 -15
29SEP26 77.50 P 0.00 0.00 0.00 14.80 -0.40 0 0 0 -213
29SEP26 80.00 P 0.00 0.00 0.00 17.30 -0.68 0 0 0 -555
29SEP26 82.50 P 0.00 0.00 0.00 19.80 -0.40 0 0 0 -39
29SEP26 85.00 P 22.07 22.07 22.07 22.30 -0.40 0 4 0 -40
29SEP26 87.50 P 0.00 0.00 0.00 24.80 -0.48 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.30 -0.48 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.80 -0.44 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.30 -0.46 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.80 -0.40 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.30 -0.40 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 39.80 -0.46 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.30 -0.40 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.80 -0.40 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.30 -0.40 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.80 -0.40 0 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 0.01 - 133 0 0 -
02OCT26 46.50 P 0.00 0.00 0.00 0.01 - 128 0 0 -
02OCT26 47.00 P 0.00 0.00 0.00 0.01 - 124 0 0 -
02OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
02OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
02OCT26 57.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 -0.06 39 0 19 0
02OCT26 59.00 P 0.24 0.24 0.14 0.04 -0.11 39 3 27 +1
02OCT26 60.00 P 0.25 0.25 0.25 0.12 -0.20 40 5 15 0
02OCT26 61.00 P 0.00 0.00 0.00 0.26 -0.33 38 0 93 0
02OCT26 62.00 P 0.51 0.55 0.51 0.56 -0.44 38 16 196 +15
02OCT26 63.00 P 1.55 1.55 1.28 1.01 -0.54 37 5 55 0
02OCT26 64.00 P 0.00 0.00 0.00 1.63 -0.61 36 0 81 0
02OCT26 65.00 P 2.68 2.69 2.68 2.40 -0.56 33 47 47 +46
02OCT26 66.00 P 0.00 0.00 0.00 3.37 -0.46 39 0 9 0
02OCT26 67.00 P 0.00 0.00 0.00 4.32 -0.43 39 0 1 0
02OCT26 68.00 P 0.00 0.00 0.00 5.30 -0.42 0 0 2 0
02OCT26 69.00 P 0.00 0.00 0.00 6.30 -0.40 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 7.30 -0.59 0 0 0 -1
02OCT26 71.00 P 0.00 0.00 0.00 8.30 -0.40 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 9.58 -0.12 114 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 10.59 -0.11 123 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 11.56 -0.14 128 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 12.30 -0.40 0 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 13.56 -0.14 143 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 14.57 -0.13 151 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 15.55 -0.15 156 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 16.44 -0.34 146 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 17.59 -0.39 175 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 18.62 -0.08 185 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 19.59 -0.18 188 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 20.30 -0.40 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 21.30 -0.40 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 22.30 -0.40 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 23.37 -0.33 169 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 24.30 -0.40 0 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
09OCT26 46.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
09OCT26 47.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
09OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.02 -0.03 41 0 10 0
09OCT26 55.00 P 0.00 0.00 0.00 0.04 -0.05 41 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.08 -0.07 41 0 9 0
09OCT26 57.00 P 0.25 0.25 0.25 0.15 -0.10 41 4 9 +4
09OCT26 58.00 P 0.00 0.00 0.00 0.26 -0.14 41 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.41 -0.20 40 0 15 0
09OCT26 60.00 P 0.92 0.92 0.65 0.65 -0.25 41 7 9 +7
09OCT26 61.00 P 1.11 1.11 1.11 0.91 -0.36 40 15 15 +15
09OCT26 62.00 P 1.98 1.98 1.24 1.30 -0.42 40 3 7 +3
09OCT26 63.00 P 2.13 2.13 2.13 1.78 -0.47 39 20 20 +19
09OCT26 64.00 P 0.00 0.00 0.00 2.34 -0.53 39 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 2.99 -0.59 38 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 3.84 -0.41 41 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 4.64 -0.43 40 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 5.51 -0.43 40 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 6.42 -0.43 40 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 7.37 -0.52 41 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 8.46 -0.28 52 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 9.58 -0.14 63 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 10.59 -0.12 68 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 11.56 -0.14 71 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 12.41 -0.29 64 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 13.56 -0.14 80 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 14.57 -0.13 84 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 15.55 -0.15 87 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 16.44 -0.34 82 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 17.66 -0.32 102 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 18.62 -0.08 103 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 19.59 -0.18 105 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 20.30 -0.40 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 21.30 -0.40 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 22.42 -0.28 100 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 74 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 122 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 91 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 72 0
29OCT26 48.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 112 0
29OCT26 50.00 P 0.20 0.20 0.20 0.08 -0.05 42 1 175 +1
29OCT26 52.50 P 0.40 0.40 0.30 0.21 -0.10 42 39 266 +32
29OCT26 55.00 P 0.66 0.66 0.57 0.50 -0.16 42 28 398 +24
29OCT26 57.50 P 1.30 1.30 1.02 1.01 -0.21 42 9 402 -5
29OCT26 60.00 P 1.99 2.00 1.70 1.70 -0.37 41 97 519 +96
29OCT26 62.50 P 3.41 3.41 2.58 2.84 -0.41 42 38 184 -18
29OCT26 65.00 P 4.36 4.36 4.06 4.15 -0.59 40 52 259 0
29OCT26 67.50 P 6.30 6.30 6.30 5.89 -0.53 40 2 272 0
29OCT26 70.00 P 0.00 0.00 0.00 7.98 -0.46 42 0 159 0
29OCT26 72.50 P 0.00 0.00 0.00 10.14 -0.46 42 0 23 0
29OCT26 75.00 P 0.00 0.00 0.00 12.45 -0.38 41 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 14.85 -0.36 42 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 17.66 -0.32 61 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 19.80 -0.40 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 22.42 -0.49 61 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 24.80 -0.48 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 27.30 -0.48 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 29.80 -0.44 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 32.30 -0.46 0 0 0 0
27NOV26 43.00 P 0.18 0.18 0.18 0.06 -0.01 45 1 50 0
27NOV26 44.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.11 -0.02 44 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.15 -0.04 44 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 0.20 -0.05 44 0 19 0
27NOV26 48.00 P 0.00 0.00 0.00 0.28 -0.05 44 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.36 -0.07 44 0 26 0
27NOV26 50.00 P 0.00 0.00 0.00 0.47 -0.07 44 0 107 0
27NOV26 52.50 P 1.00 1.00 1.00 0.83 -0.12 44 2 64 0
27NOV26 55.00 P 1.46 1.46 1.39 1.38 -0.16 44 21 208 +19
27NOV26 57.50 P 2.13 2.13 2.00 2.06 -0.27 44 17 244 0
27NOV26 60.00 P 3.44 3.44 2.91 2.97 -0.33 43 290 571 +186
27NOV26 62.50 P 4.47 4.48 4.05 4.16 -0.38 43 104 216 +19
27NOV26 65.00 P 5.45 5.45 5.45 5.57 -0.44 43 15 225 0
27NOV26 67.50 P 0.00 0.00 0.00 7.21 -0.59 44 0 118 0
27NOV26 70.00 P 0.00 0.00 0.00 9.02 -0.56 44 0 65 0
27NOV26 72.50 P 0.00 0.00 0.00 11.13 -0.24 46 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 13.47 -0.23 49 0 16 0
27NOV26 77.50 P 0.00 0.00 0.00 15.54 -0.37 48 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 17.83 -0.20 49 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 19.93 -0.45 43 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 22.42 -0.60 46 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 24.84 -0.66 46 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 27.30 -0.66 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 29.80 -0.66 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 32.30 -0.65 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.15 -0.03 44 0 129 0
30DEC26 43.00 P 0.00 0.00 0.00 0.20 -0.03 44 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.26 -0.04 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.34 -0.04 44 0 27 0
30DEC26 46.00 P 0.00 0.00 0.00 0.42 -0.06 44 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.54 -0.05 44 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 0.65 -0.07 44 0 88 0
30DEC26 49.00 P 0.91 0.91 0.87 0.81 -0.07 44 30 59 -15
30DEC26 50.00 P 0.00 0.00 0.00 0.97 -0.08 44 0 252 0
30DEC26 52.50 P 0.00 0.00 0.00 1.47 -0.14 44 0 421 0
30DEC26 55.00 P 2.26 2.26 2.08 2.09 -0.22 44 22 1,463 +1
30DEC26 57.50 P 3.25 3.28 2.80 2.89 -0.35 43 19 546 +17
30DEC26 60.00 P 4.08 4.08 3.77 3.89 -0.35 43 76 762 +25
30DEC26 62.50 P 5.40 5.40 5.11 5.13 -0.37 43 200 344 +10
30DEC26 65.00 P 6.51 6.64 6.51 6.54 -0.41 43 38 371 +20
30DEC26 67.50 P 0.00 0.00 0.00 8.01 -0.49 42 0 433 0
30DEC26 70.00 P 0.00 0.00 0.00 9.79 -0.47 43 0 107 0
30DEC26 72.50 P 0.00 0.00 0.00 11.89 -0.42 45 0 244 0
30DEC26 75.00 P 0.00 0.00 0.00 13.92 -0.42 45 0 229 0
30DEC26 77.50 P 0.00 0.00 0.00 16.04 -0.42 46 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 18.21 -0.44 46 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 20.34 -0.41 45 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 22.64 -0.41 44 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 25.01 -0.49 44 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 27.40 -0.56 44 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 29.83 -0.63 44 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 32.30 -0.65 0 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 34.80 -0.40 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.51 -0.19 58 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 39.94 -0.32 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.30 -0.40 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.87 -0.33 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.77 -0.09 45 0 78 0
30MAR27 43.00 P 1.02 1.02 1.02 0.91 -0.08 45 1 4 0
30MAR27 44.00 P 0.00 0.00 0.00 1.07 -0.12 45 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 1.24 -0.12 45 0 8 0
30MAR27 46.00 P 0.00 0.00 0.00 1.44 -0.14 45 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.66 -0.14 46 0 16 0
30MAR27 48.00 P 1.99 1.99 1.99 1.88 -0.15 46 15 90 0
30MAR27 49.00 P 2.20 2.20 2.20 2.11 -0.09 45 30 73 +15
30MAR27 50.00 P 2.34 2.34 2.34 2.35 -0.18 45 10 72 +10
30MAR27 52.50 P 3.21 3.21 3.21 3.04 -0.23 45 20 257 +20
30MAR27 55.00 P 4.10 4.10 4.10 3.89 -0.26 44 20 271 +20
30MAR27 57.50 P 0.00 0.00 0.00 4.88 -0.30 44 0 220 0
30MAR27 60.00 P 6.20 6.20 5.90 6.03 -0.34 44 30 309 +30
30MAR27 62.50 P 7.51 7.51 7.51 7.32 -0.36 44 20 346 0
30MAR27 65.00 P 9.04 9.04 8.80 8.61 -0.53 43 80 300 +79
30MAR27 67.50 P 10.80 10.80 10.80 10.29 -0.44 44 7 63 +7
30MAR27 70.00 P 0.00 0.00 0.00 11.94 -0.50 44 0 136 0
30MAR27 72.50 P 0.00 0.00 0.00 13.84 -0.39 45 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 15.86 -0.27 46 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 17.82 -0.27 47 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 19.83 -0.30 47 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 21.93 -0.28 47 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 24.06 -0.31 47 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 26.07 -0.49 46 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 28.18 -0.60 45 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 30.50 -0.56 46 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 32.81 -0.39 46 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 35.16 -0.37 46 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 37.56 -0.46 46 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 39.94 -0.36 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 42.40 -0.34 46 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 44.87 -0.36 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.91 -0.15 46 0 48 0
29JUN27 44.00 P 0.00 0.00 0.00 2.13 -0.16 46 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 2.38 -0.20 46 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.67 -0.19 47 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 2.93 -0.20 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.21 -0.22 46 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 3.51 -0.23 46 0 11 0
29JUN27 50.00 P 4.09 4.09 4.09 3.83 -0.24 46 20 62 +20
29JUN27 52.50 P 0.00 0.00 0.00 4.70 -0.28 46 0 33 0
29JUN27 55.00 P 0.00 0.00 0.00 5.70 -0.32 45 0 76 0
29JUN27 57.50 P 0.00 0.00 0.00 6.81 -0.36 45 0 164 0
29JUN27 60.00 P 8.24 8.24 8.24 8.09 -0.18 45 40 271 +40
29JUN27 62.50 P 9.72 9.72 9.72 9.39 -0.45 45 20 166 +20
29JUN27 65.00 P 11.15 11.15 11.15 10.86 -0.43 45 20 21 +20
29JUN27 67.50 P 0.00 0.00 0.00 12.40 -0.47 45 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.08 -0.46 46 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 15.89 -0.40 46 0 57 0
29JUN27 75.00 P 0.00 0.00 0.00 17.70 -0.42 46 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.70 -0.31 47 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 21.64 -0.32 48 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 23.62 -0.32 48 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 25.65 -0.32 48 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 27.74 -0.31 48 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 29.83 -0.32 48 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 31.99 -0.37 48 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 34.17 -0.32 48 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 36.41 -0.30 49 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 38.35 -0.60 47 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 40.64 -0.58 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 42.99 -0.37 47 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 45.31 -0.38 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 3.69 - 47 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 4.03 0.00 47 0 22 0
29SEP27 48.00 P 0.00 0.00 0.00 4.39 -0.24 47 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 4.72 -0.29 47 0 4 0
29SEP27 50.00 P 0.00 0.00 0.00 4.99 -0.34 46 0 2 0
29SEP27 52.50 P 5.98 5.98 5.98 5.93 -0.33 46 15 16 +13
29SEP27 55.00 P 7.30 7.30 7.30 6.97 -0.29 46 20 41 +20
29SEP27 57.50 P 0.00 0.00 0.00 8.09 -0.47 45 0 46 0
29SEP27 60.00 P 9.65 9.65 9.65 9.37 -0.43 45 20 80 +20
29SEP27 62.50 P 11.05 11.05 11.05 10.76 -0.45 46 20 100 +20
29SEP27 65.00 P 12.60 12.60 12.38 12.24 -0.35 46 40 60 +40
29SEP27 67.50 P 0.00 0.00 0.00 13.78 -0.52 46 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 15.51 -0.44 46 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 17.31 -0.38 46 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 19.10 -0.40 47 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 20.94 -0.41 47 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 22.83 -0.44 47 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 24.78 -0.44 47 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 26.77 -0.44 47 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 28.79 -0.46 47 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 30.85 -0.46 48 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 33.06 -0.35 48 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 35.18 -0.35 48 0 0 0
TOTAL PUT 2,538 25,721 -2,597
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$ 14.740
29SEP26 10.50 C 0.00 0.00 0.00 4.24 -0.16 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.74 -0.16 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.24 -0.16 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.74 -0.16 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.24 -0.16 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.74 -0.16 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.24 -0.16 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.74 -0.16 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 -0.16 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 185 0
29SEP26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
29SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.32 -0.11 72 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.82 -0.11 63 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.29 -0.11 47 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.77 -0.14 23 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.27 -0.16 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.78 -0.16 22 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.31 -0.16 23 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.89 -0.15 23 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 0.55 -0.12 23 0 48 0
29OCT26 15.00 C 0.36 0.36 0.31 0.31 -0.08 24 43 131 +12
29OCT26 15.50 C 0.00 0.00 0.00 0.15 -0.06 24 0 74 0
29OCT26 16.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 202 0
29OCT26 16.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 360 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 410 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 199 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.34 -0.09 50 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.84 -0.09 44 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.36 -0.08 41 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.81 -0.15 26 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.32 -0.16 23 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.86 -0.16 24 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 1.44 -0.14 24 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.06 -0.14 24 0 45 0
27NOV26 14.50 C 0.00 0.00 0.00 0.74 -0.13 24 0 75 0
27NOV26 15.00 C 0.53 0.53 0.51 0.50 -0.09 24 36 111 +21
27NOV26 15.50 C 0.35 0.37 0.33 0.32 -0.06 24 60 60 +30
27NOV26 16.00 C 0.20 0.20 0.20 0.19 -0.05 24 15 30 +15
27NOV26 16.50 C 0.12 0.12 0.12 0.11 -0.04 24 28 28 -2
27NOV26 17.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 385 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 680 0
27NOV26 18.00 C 0.05 0.05 0.05 0.02 -0.01 25 13 91 -13
27NOV26 18.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 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 42 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.39 -0.08 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.91 -0.08 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.42 -0.08 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.94 -0.08 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.40 -0.15 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.96 -0.15 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.57 -0.13 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.20 -0.14 24 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 0.90 -0.12 24 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.66 -0.09 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.46 -0.08 24 0 152 0
30DEC26 16.00 C 0.35 0.35 0.35 0.31 -0.06 24 10 345 0
30DEC26 16.50 C 0.25 0.25 0.25 0.21 -0.05 24 15 209 +15
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.03 24 0 787 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.03 25 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 275 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 24 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 299 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 290 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.53 -0.08 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.03 -0.11 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.57 -0.10 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.11 -0.11 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.59 -0.15 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.20 -0.14 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.89 -0.08 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.55 -0.11 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.25 -0.10 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.98 -0.09 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.76 -0.08 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.59 -0.09 23 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.46 -0.05 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.35 -0.04 24 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.26 -0.04 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 -0.04 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 -0.03 23 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 373 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 37 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 4.65 -0.10 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.17 -0.13 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.72 -0.13 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.29 -0.13 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.88 -0.13 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.43 -0.14 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.15 -0.11 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.83 -0.10 27 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.54 -0.09 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.26 -0.12 26 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.03 -0.10 25 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 0.85 -0.09 25 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.71 -0.06 26 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 0.56 -0.08 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.46 -0.06 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.37 -0.05 25 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.30 -0.04 26 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.23 -0.04 25 0 250 0
29JUN27 19.50 C 0.00 0.00 0.00 0.20 -0.02 26 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.65 -0.12 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.17 -0.14 31 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.72 -0.13 30 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.29 -0.13 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.88 -0.13 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.43 -0.14 24 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.15 -0.11 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.83 -0.10 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.54 -0.09 25 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.27 -0.11 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.06 -0.08 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.87 -0.08 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 0.72 -0.06 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.59 -0.05 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.48 -0.05 24 0 0 0
29SEP27 18.00 C 0.51 0.51 0.51 0.39 -0.03 24 4 10 +4
29SEP27 18.50 C 0.00 0.00 0.00 0.31 -0.04 24 0 300 0
29SEP27 19.00 C 0.29 0.29 0.29 0.25 -0.03 24 2 2 +2
29SEP27 19.50 C 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
TOTAL CALL 226 9,557 +84
29SEP26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
29SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29SEP26 15.00 P 0.25 0.26 0.25 0.26 +0.14 0 104 0 -454
29SEP26 15.50 P 0.77 0.77 0.76 0.76 +0.16 0 72 0 -640
29SEP26 16.00 P 1.25 1.28 1.25 1.26 +0.16 0 24 0 -202
29SEP26 16.50 P 0.00 0.00 0.00 1.76 +0.16 0 0 0 -50
29SEP26 17.00 P 2.27 2.27 2.25 2.26 +0.16 0 15 0 -30
29SEP26 17.50 P 0.00 0.00 0.00 2.76 +0.16 0 0 0 -45
29SEP26 18.00 P 0.00 0.00 0.00 3.26 +0.11 0 0 0 -74
29SEP26 18.50 P 3.77 3.77 3.77 3.76 +0.11 0 8 0 -29
29SEP26 19.00 P 0.00 0.00 0.00 4.26 +0.11 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.76 +0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.26 +0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.26 +0.11 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.26 +0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.26 +0.11 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.26 +0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.26 +0.11 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.26 +0.11 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.26 +0.11 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.26 +0.11 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.26 +0.11 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.26 +0.11 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 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 41 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29OCT26 14.00 P 0.12 0.12 0.12 0.12 +0.01 23 15 84 +15
29OCT26 14.50 P 0.25 0.28 0.25 0.27 +0.03 23 83 214 +48
29OCT26 15.00 P 0.00 0.00 0.00 0.53 +0.08 23 0 219 0
29OCT26 15.50 P 0.85 0.85 0.85 0.85 +0.07 21 5 213 0
29OCT26 16.00 P 0.00 0.00 0.00 1.30 +0.13 24 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 1.76 +0.14 0 0 476 0
29OCT26 17.00 P 0.00 0.00 0.00 2.26 +0.16 0 0 240 0
29OCT26 17.50 P 0.00 0.00 0.00 2.76 +0.16 0 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 3.26 +0.11 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.76 +0.11 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.26 +0.11 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.76 +0.11 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.26 +0.11 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.26 +0.11 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.26 +0.11 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.26 +0.11 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.26 +0.11 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.03 0.00 25 0 20 0
27NOV26 13.00 P 0.00 0.00 0.00 0.06 0.00 24 0 35 0
27NOV26 13.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
27NOV26 14.00 P 0.24 0.25 0.24 0.26 +0.04 24 90 135 +90
27NOV26 14.50 P 0.40 0.40 0.40 0.42 +0.03 23 15 44 -15
27NOV26 15.00 P 0.00 0.00 0.00 0.69 +0.06 24 0 23 0
27NOV26 15.50 P 0.00 0.00 0.00 1.01 +0.08 24 0 152 0
27NOV26 16.00 P 0.00 0.00 0.00 1.39 +0.10 24 0 40 0
27NOV26 16.50 P 0.00 0.00 0.00 1.81 +0.12 24 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 2.28 +0.14 25 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 2.76 +0.15 0 0 65 0
27NOV26 18.00 P 0.00 0.00 0.00 3.26 +0.11 0 0 0 -20
27NOV26 18.50 P 0.00 0.00 0.00 3.76 +0.11 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.26 +0.11 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.76 +0.11 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.26 +0.11 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.26 +0.11 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.26 +0.11 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.26 +0.11 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.22 +0.01 24 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.37 +0.03 24 0 27 0
30DEC26 14.50 P 0.00 0.00 0.00 0.54 +0.04 23 0 42 0
30DEC26 15.00 P 0.77 0.79 0.77 0.81 +0.05 24 50 120 +50
30DEC26 15.50 P 0.00 0.00 0.00 1.12 +0.07 24 0 226 0
30DEC26 16.00 P 0.00 0.00 0.00 1.48 +0.10 24 0 274 0
30DEC26 16.50 P 0.00 0.00 0.00 1.88 +0.11 24 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 2.31 +0.12 24 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.78 +0.14 24 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 3.26 +0.11 0 0 58 0
30DEC26 18.50 P 0.00 0.00 0.00 3.76 +0.11 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.26 +0.11 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.76 +0.11 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.26 +0.11 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.26 +0.11 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.26 +0.11 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.26 +0.11 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.26 +0.11 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.26 +0.11 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.26 +0.11 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.26 +0.11 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.26 +0.11 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.26 +0.11 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.26 +0.11 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 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 0.12 0.13 0.12 0.11 +0.01 24 35 35 +35
30MAR27 12.50 P 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.28 +0.02 24 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.41 +0.02 24 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.57 +0.03 23 0 142 0
30MAR27 14.50 P 0.00 0.00 0.00 0.78 +0.04 23 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 1.04 +0.06 24 0 104 0
30MAR27 15.50 P 1.27 1.27 1.27 1.33 +0.07 23 3 57 +3
30MAR27 16.00 P 0.00 0.00 0.00 1.66 +0.09 23 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 2.03 +0.10 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 2.43 +0.11 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.85 +0.12 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 3.30 +0.12 23 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.77 +0.12 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.26 +0.11 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.76 +0.11 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.26 +0.11 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.26 +0.11 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.26 +0.11 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.26 +0.11 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.26 +0.11 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.26 +0.11 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.26 +0.11 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.26 +0.11 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.26 +0.11 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.26 +0.11 0 0 0 0
29JUN27 10.50 P 0.13 0.13 0.13 0.12 0.00 26 30 43 +30
29JUN27 11.00 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.37 +0.01 25 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.51 +0.02 25 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.68 +0.03 25 0 13 0
29JUN27 13.50 P 0.73 0.73 0.73 0.88 +0.04 25 12 29 +12
29JUN27 14.00 P 0.00 0.00 0.00 1.14 +0.04 26 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 1.41 +0.05 26 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.71 +0.06 26 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 2.04 +0.08 26 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 2.31 +0.08 24 0 0 0
29JUN27 16.50 P 2.39 2.39 2.37 2.67 0.00 24 33 33 +33
29JUN27 17.00 P 0.00 0.00 0.00 3.15 +0.10 26 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 3.45 +0.11 22 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.86 +0.11 22 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 4.28 +0.12 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.71 +0.12 17 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.15 +0.13 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.59 +0.13 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.50 +0.14 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 7.43 +0.15 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.36 +0.15 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.59 +0.43 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.56 +0.41 25 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.30 +0.02 24 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.43 +0.03 24 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.57 +0.03 24 0 2 0
29SEP27 13.00 P 0.00 0.00 0.00 0.72 +0.01 23 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.92 +0.05 23 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 1.15 +0.03 23 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 1.41 +0.05 23 0 74 0
29SEP27 15.00 P 0.00 0.00 0.00 1.71 +0.04 23 0 42 0
29SEP27 15.50 P 0.00 0.00 0.00 2.04 +0.08 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.35 +0.03 22 0 11 0
29SEP27 16.50 P 0.00 0.00 0.00 2.71 +0.03 22 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.15 +0.10 23 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.47 +0.12 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.88 +0.13 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.29 +0.12 19 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.72 +0.13 17 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.16 +0.14 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.60 +0.14 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.51 +0.14 0 0 0 0
TOTAL PUT 594 4,473 -1,243
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$ 103.200
29SEP26 46.00 C 0.00 0.00 0.00 57.20 -0.62 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 56.20 -0.62 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 55.20 -0.61 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 54.20 -0.61 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 53.20 -0.63 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 50.70 -0.61 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.20 -0.62 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.70 -0.61 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.20 -0.62 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 40.70 -0.62 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.20 -0.58 0 0 0 -1
29SEP26 67.50 C 0.00 0.00 0.00 35.70 -0.64 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.20 -0.58 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 30.70 -0.55 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.20 -0.64 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.70 -0.63 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 23.20 -0.54 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 20.70 -0.56 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.20 -0.31 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.70 -0.31 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.20 -0.31 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.70 -0.31 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.20 -0.31 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 5.70 -0.31 0 0 0 -15
29SEP26 100.00 C 3.30 3.30 3.30 3.20 -0.31 0 1 0 -247
29SEP26 102.50 C 1.20 1.20 0.96 0.70 -0.54 0 11 0 -8
29SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 75 0
29SEP26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
29SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29SEP26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
29SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29SEP26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 46.25 -0.23 116 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 43.75 -0.24 109 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 41.27 -0.22 102 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 38.77 -0.24 95 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 36.27 -0.24 88 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 33.79 -0.22 82 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 31.29 -0.24 76 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 28.80 -0.24 70 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 26.31 -0.23 64 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 23.83 -0.23 59 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 21.36 -0.24 54 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 18.41 -0.31 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 15.93 -0.31 23 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 13.47 -0.30 23 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 11.06 -0.30 23 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 8.76 -0.30 23 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 6.64 -0.28 23 0 0 0
29OCT26 100.00 C 5.00 5.00 5.00 4.79 -0.25 23 1 65 +1
29OCT26 102.50 C 0.00 0.00 0.00 3.36 -0.12 24 0 56 0
29OCT26 105.00 C 2.74 2.74 2.74 2.14 -0.16 23 100 179 +100
29OCT26 107.50 C 0.00 0.00 0.00 1.29 -0.13 23 0 106 0
29OCT26 110.00 C 0.00 0.00 0.00 0.73 -0.09 23 0 85 0
29OCT26 112.50 C 0.00 0.00 0.00 0.38 -0.06 23 0 66 0
29OCT26 115.00 C 0.00 0.00 0.00 0.19 -0.03 23 0 55 0
29OCT26 117.50 C 0.00 0.00 0.00 0.09 -0.02 23 0 117 0
29OCT26 120.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 87 0
29OCT26 122.50 C 0.00 0.00 0.00 0.02 0.00 24 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 27 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 29 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 29.05 -0.23 52 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 26.60 -0.24 48 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 24.16 -0.19 45 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 21.71 -0.20 41 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 18.70 -0.77 25 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 16.30 -0.29 24 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 13.98 -0.28 24 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 11.76 -0.26 24 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 9.70 -0.24 24 0 14 0
27NOV26 97.50 C 0.00 0.00 0.00 7.78 -0.36 24 0 6 0
27NOV26 100.00 C 0.00 0.00 0.00 6.11 -0.29 24 0 9 0
27NOV26 102.50 C 5.36 5.36 5.36 4.66 -0.20 24 12 27 +1
27NOV26 105.00 C 0.00 0.00 0.00 3.54 -0.14 24 0 99 0
27NOV26 107.50 C 2.74 2.74 2.74 2.64 -0.10 25 4 100 +4
27NOV26 110.00 C 0.00 0.00 0.00 1.88 -0.07 25 0 38 0
27NOV26 112.50 C 0.00 0.00 0.00 1.30 -0.05 25 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 0.88 -0.03 25 0 60 0
27NOV26 117.50 C 0.00 0.00 0.00 0.57 -0.03 25 0 49 0
27NOV26 120.00 C 0.00 0.00 0.00 0.37 -0.01 25 0 94 0
27NOV26 122.50 C 0.00 0.00 0.00 0.22 -0.01 24 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.14 0.00 24 0 20 0
27NOV26 127.50 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.05 0.00 25 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 58.04 -0.22 92 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 57.04 -0.23 89 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 56.05 -0.23 87 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 55.06 -0.23 85 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 54.07 -0.22 83 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 51.59 -0.22 78 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 49.11 -0.23 74 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.63 -0.23 69 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.16 -0.22 65 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.68 -0.23 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.21 -0.23 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.75 -0.22 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.29 -0.23 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.85 -0.22 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.41 -0.22 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.97 -0.19 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.54 -0.19 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 22.08 -0.24 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.06 -0.87 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.75 -0.33 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.53 -0.34 23 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 12.43 -0.34 23 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 10.47 -0.35 23 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 8.69 -0.34 23 0 34 0
30DEC26 100.00 C 0.00 0.00 0.00 7.11 -0.27 24 0 90 0
30DEC26 102.50 C 0.00 0.00 0.00 5.71 -0.24 24 0 50 0
30DEC26 105.00 C 0.00 0.00 0.00 4.45 -0.27 23 0 70 0
30DEC26 107.50 C 0.00 0.00 0.00 3.52 -0.21 24 0 113 0
30DEC26 110.00 C 3.12 3.12 3.12 2.73 -0.20 24 4 42 +4
30DEC26 112.50 C 0.00 0.00 0.00 2.05 -0.22 24 0 98 0
30DEC26 115.00 C 0.00 0.00 0.00 1.51 -0.19 24 0 124 0
30DEC26 117.50 C 0.00 0.00 0.00 1.10 -0.15 24 0 176 0
30DEC26 120.00 C 0.00 0.00 0.00 0.78 -0.13 24 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.54 -0.09 24 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.37 -0.08 23 0 62 0
30DEC26 127.50 C 0.00 0.00 0.00 0.25 -0.06 23 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.17 -0.04 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 47.23 -0.27 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 44.79 -0.27 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 42.40 -0.23 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.94 -0.27 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.52 -0.27 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.11 -0.26 40 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.75 -0.17 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.34 -0.20 36 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 27.90 -0.26 33 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.50 -0.29 31 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 23.16 -0.09 29 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.90 -0.13 28 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 18.18 -0.25 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 16.18 -0.23 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 14.29 -0.21 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 12.53 -0.19 24 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 10.99 -0.08 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.55 -0.25 24 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 8.17 -0.27 24 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 6.89 -0.23 24 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 5.82 -0.21 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 4.92 +0.02 24 0 8 0
30MAR27 112.50 C 0.00 0.00 0.00 4.14 -0.09 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 3.44 -0.06 24 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 2.83 -0.04 24 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 2.31 -0.03 24 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.87 -0.03 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.51 -0.02 24 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.17 -0.02 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.93 -0.02 23 0 4 0
29JUN27 57.50 C 0.00 0.00 0.00 47.32 -0.29 50 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 44.89 -0.29 47 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 42.47 -0.29 45 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 40.05 -0.29 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 37.65 -0.28 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.30 -0.23 38 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 32.86 -0.29 36 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 30.40 -0.34 33 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 27.98 -0.34 31 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.61 -0.33 29 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 23.31 -0.33 28 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 21.09 -0.33 26 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 18.98 -0.33 26 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 16.47 -0.32 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 14.64 -0.30 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 12.96 -0.29 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 11.72 -0.29 24 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.25 -0.27 24 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 8.93 -0.25 24 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 7.70 -0.24 24 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 6.65 -0.22 23 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 5.70 -0.19 23 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 4.85 -0.20 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 4.14 -0.15 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 3.48 -0.17 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.95 -0.13 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 2.46 -0.13 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 2.02 -0.09 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.67 -0.10 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 1.40 -0.07 23 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 28.21 -0.30 29 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 25.92 -0.30 27 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 23.73 -0.29 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 21.64 -0.27 26 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 19.63 -0.27 25 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 17.26 -0.26 23 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 15.55 -0.24 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 13.96 -0.24 23 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 12.89 -0.22 24 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 11.48 -0.22 24 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 10.23 -0.20 24 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 9.05 -0.19 24 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 8.03 -0.17 23 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 7.05 -0.17 23 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 6.23 -0.15 23 0 23 0
29SEP27 115.00 C 0.00 0.00 0.00 5.44 -0.15 23 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 4.78 -0.12 23 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 4.16 -0.12 23 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 3.63 -0.09 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.06 -0.10 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 2.64 -0.07 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.30 -0.07 23 0 0 0
TOTAL CALL 133 3,757 -161
29SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
29SEP26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29SEP26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29SEP26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29SEP26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 316 0
29SEP26 102.50 P 0.00 0.00 0.00 0.00 -0.23 0 0 39 0
29SEP26 105.00 P 0.00 0.00 0.00 1.80 +0.17 0 0 0 -22
29SEP26 107.50 P 0.00 0.00 0.00 4.30 +0.30 0 0 0 -1
29SEP26 110.00 P 0.00 0.00 0.00 6.80 +0.30 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 9.30 +0.30 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 11.80 +0.30 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 14.30 +0.30 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 16.80 +0.30 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 19.30 +0.30 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 21.80 +0.30 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 24.30 +0.30 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 26.80 +0.30 0 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 62 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 53 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 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 30 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 0.00 24 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.05 0.00 23 0 25 0
29OCT26 92.50 P 0.00 0.00 0.00 0.14 +0.01 23 0 123 0
29OCT26 95.00 P 0.00 0.00 0.00 0.34 +0.02 23 0 135 0
29OCT26 97.50 P 0.00 0.00 0.00 0.73 +0.03 23 0 61 0
29OCT26 100.00 P 0.00 0.00 0.00 1.35 +0.07 23 0 62 0
29OCT26 102.50 P 0.00 0.00 0.00 2.38 +0.17 23 0 22 0
29OCT26 105.00 P 0.00 0.00 0.00 3.70 +0.25 23 0 34 0
29OCT26 107.50 P 0.00 0.00 0.00 5.33 +0.18 23 0 14 0
29OCT26 110.00 P 0.00 0.00 0.00 7.30 +0.22 23 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 9.50 +0.26 23 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 11.85 +0.28 23 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 14.30 +0.30 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 16.80 +0.30 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 19.30 +0.30 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 21.80 +0.30 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 24.30 +0.30 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 26.80 +0.30 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 0.00 25 0 23 0
27NOV26 85.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 7 0
27NOV26 87.50 P 0.00 0.00 0.00 0.18 +0.02 25 0 27 0
27NOV26 90.00 P 0.00 0.00 0.00 0.35 +0.03 25 0 63 0
27NOV26 92.50 P 0.00 0.00 0.00 0.64 +0.05 25 0 60 0
27NOV26 95.00 P 0.00 0.00 0.00 1.07 +0.07 25 0 50 0
27NOV26 97.50 P 0.00 0.00 0.00 1.64 +0.04 24 0 23 0
27NOV26 100.00 P 2.05 2.05 2.05 2.45 +0.09 24 1 16 +1
27NOV26 102.50 P 0.00 0.00 0.00 3.47 +0.09 24 0 67 0
27NOV26 105.00 P 0.00 0.00 0.00 4.83 +0.17 24 0 27 0
27NOV26 107.50 P 0.00 0.00 0.00 6.48 +0.24 25 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 8.40 +0.28 26 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 10.15 +0.26 24 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 12.28 +0.28 24 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 14.53 +0.29 24 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 16.88 +0.29 24 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 19.31 +0.30 24 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 21.80 +0.30 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 24.30 +0.30 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 26.80 +0.30 0 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 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 52 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 0.00 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 0.40 -0.03 24 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 0.67 -0.03 24 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 1.07 0.00 24 0 20 0
30DEC26 95.00 P 0.00 0.00 0.00 1.60 +0.01 24 0 45 0
30DEC26 97.50 P 0.00 0.00 0.00 2.34 +0.10 24 0 199 0
30DEC26 100.00 P 0.00 0.00 0.00 3.23 +0.12 24 0 322 0
30DEC26 102.50 P 0.00 0.00 0.00 4.31 +0.15 24 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 5.62 +0.19 24 0 123 0
30DEC26 107.50 P 0.00 0.00 0.00 7.18 +0.20 24 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 8.77 +0.07 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 10.64 +0.11 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 12.65 +0.15 23 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 14.79 +0.18 23 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 17.05 +0.22 23 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.39 +0.24 23 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.82 +0.28 24 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.30 +0.30 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.80 +0.30 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 0.00 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.02 0.00 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.04 0.00 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.14 +0.02 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.37 +0.03 24 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.56 +0.03 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.83 +0.05 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.23 +0.08 24 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 1.70 +0.09 24 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.23 +0.08 23 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 2.94 +0.12 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 3.74 +0.15 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 4.66 +0.07 23 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 5.87 +0.22 23 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 7.17 +0.24 23 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 8.96 +0.56 24 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 10.28 +0.38 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 11.94 +0.28 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.82 +0.27 24 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.76 +0.26 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.82 +0.28 23 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.96 +0.29 24 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.89 +0.20 21 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 24.50 +0.29 23 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.88 +0.30 24 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 0.00 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.18 0.00 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.29 0.00 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.45 0.00 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.66 0.00 23 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 0.94 +0.01 23 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 1.30 +0.02 23 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 1.80 +0.06 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.30 +0.05 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.93 +0.08 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.67 +0.08 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.53 +0.05 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.53 +0.07 22 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 6.93 +0.37 23 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 8.23 +0.43 23 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 9.23 +0.11 22 0 10 0
29JUN27 107.50 P 0.00 0.00 0.00 10.72 +0.12 22 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 12.29 +0.15 22 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 14.39 +0.16 23 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.21 +0.18 23 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 18.10 +0.18 23 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.10 +0.21 23 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 21.47 +0.21 20 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.53 +0.23 19 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.65 +0.23 18 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.83 +0.22 17 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 1.07 +0.02 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 1.43 +0.04 23 0 10 0
29SEP27 82.50 P 0.00 0.00 0.00 1.87 +0.03 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.49 +0.08 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 3.12 +0.14 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 3.82 +0.18 23 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 4.61 +0.12 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 5.41 +0.04 22 0 702 0
29SEP27 97.50 P 0.00 0.00 0.00 6.45 +0.08 22 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 7.67 +0.20 23 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 8.91 +0.19 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 10.16 +0.13 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 11.63 +0.14 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 13.18 +0.18 22 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 15.26 +0.17 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 17.01 +0.18 23 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 18.31 +0.20 21 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 20.20 +0.23 21 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 22.17 +0.24 21 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.20 +0.24 21 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.27 +0.24 20 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 28.39 +0.25 20 0 0 0
TOTAL PUT 1 4,791 -22
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$ 432.000
29SEP26 210.00 C 0.00 0.00 0.00 222.00 -8.69 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 217.00 -8.69 0 0 0 -400
29SEP26 220.00 C 0.00 0.00 0.00 212.00 -8.69 0 0 0 -90
29SEP26 225.00 C 0.00 0.00 0.00 207.00 -8.69 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 202.00 -8.63 0 0 0 -2,137
29SEP26 235.00 C 0.00 0.00 0.00 197.00 -8.54 0 0 0 -60
29SEP26 240.00 C 0.00 0.00 0.00 192.00 -7.82 0 0 0 -60
29SEP26 245.00 C 0.00 0.00 0.00 187.00 -8.59 0 0 0 -61
29SEP26 250.00 C 0.00 0.00 0.00 182.00 -7.82 0 0 0 -30
29SEP26 255.00 C 0.00 0.00 0.00 177.00 -7.88 0 0 0 -60
29SEP26 260.00 C 0.00 0.00 0.00 172.00 -8.70 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 167.00 -8.55 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 162.00 -7.82 0 0 0 -27
29SEP26 275.00 C 0.00 0.00 0.00 157.00 -7.82 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 152.00 -8.65 0 0 0 -925
29SEP26 285.00 C 0.00 0.00 0.00 147.00 -8.65 0 0 0 -30
29SEP26 290.00 C 0.00 0.00 0.00 142.00 -8.57 0 0 0 -30
29SEP26 295.00 C 0.00 0.00 0.00 137.00 -8.58 0 0 0 -30
29SEP26 300.00 C 0.00 0.00 0.00 132.00 -7.82 0 0 0 -60
29SEP26 310.00 C 0.00 0.00 0.00 122.00 -8.71 0 0 0 -65
29SEP26 320.00 C 0.00 0.00 0.00 112.00 -8.61 0 0 0 -60
29SEP26 330.00 C 0.00 0.00 0.00 102.00 -8.57 0 0 0 -60
29SEP26 340.00 C 0.00 0.00 0.00 92.00 -8.63 0 0 0 -115
29SEP26 350.00 C 82.80 82.80 82.80 82.00 -8.65 0 9 0 -575
29SEP26 360.00 C 0.00 0.00 0.00 72.00 -8.66 0 0 0 -272
29SEP26 370.00 C 0.00 0.00 0.00 62.00 -8.34 0 0 0 -406
29SEP26 380.00 C 0.00 0.00 0.00 52.00 -8.27 0 0 0 -578
29SEP26 390.00 C 43.30 43.30 43.30 42.00 -8.16 0 1 0 -493
29SEP26 400.00 C 34.00 34.73 32.51 32.00 -8.59 0 22 0 -1,399
29SEP26 410.00 C 22.60 24.50 21.90 22.00 -8.77 0 520 0 -1,690
29SEP26 420.00 C 13.39 15.20 12.00 12.00 -8.06 0 475 0 -2,742
29SEP26 430.00 C 5.84 5.90 2.10 2.00 -8.29 0 1,946 153 -7,071
29SEP26 440.00 C 1.37 1.37 0.02 0.00 -3.00 0 3,541 14,434 -477
29SEP26 450.00 C 0.24 0.24 0.01 0.00 -0.67 0 288 13,872 +84
29SEP26 460.00 C 0.10 0.10 0.01 0.00 -0.18 0 233 13,242 -6
29SEP26 470.00 C 0.00 0.00 0.00 0.00 -0.06 0 2 19,275 -2
29SEP26 480.00 C 0.01 0.04 0.01 0.00 -0.03 0 205 15,515 -41
29SEP26 490.00 C 0.02 0.02 0.02 0.00 -0.02 0 127 24,774 -63
29SEP26 500.00 C 0.01 0.04 0.01 0.00 -0.01 0 130 24,735 -107
29SEP26 510.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 11,622 0
29SEP26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15,841 0
29SEP26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12,982 0
29SEP26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10,205 0
29SEP26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37,040 0
29SEP26 560.00 C 0.06 0.06 0.06 0.00 -0.01 0 9 11,466 -9
29SEP26 570.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 8,107 0
29SEP26 580.00 C 0.01 0.01 0.01 0.00 -0.01 0 13 12,634 -13
29SEP26 590.00 C 0.01 0.01 0.01 0.00 -0.01 0 28 5,244 0
29SEP26 600.00 C 0.01 0.01 0.01 0.00 -0.01 0 1,173 26,483 +1,125
29SEP26 610.00 C 0.01 0.01 0.01 0.00 -0.01 0 1,423 5,640 +45
29SEP26 620.00 C 0.01 0.01 0.01 0.00 -0.01 0 100 9,952 0
29SEP26 630.00 C 0.01 0.01 0.01 0.00 -0.01 0 34 5,187 -2
29SEP26 640.00 C 0.01 0.01 0.01 0.00 -0.01 0 208 9,557 +180
29SEP26 650.00 C 0.01 0.01 0.01 0.00 -0.01 0 201 31,183 +41
29SEP26 660.00 C 0.01 0.01 0.01 0.00 -0.01 0 75 7,022 0
29SEP26 670.00 C 0.01 0.01 0.01 0.00 -0.01 0 183 4,594 +83
29SEP26 680.00 C 0.01 0.01 0.01 0.00 -0.01 0 130 10,972 0
29SEP26 690.00 C 0.01 0.01 0.01 0.00 -0.01 0 60 672 +60
29SEP26 700.00 C 0.01 0.01 0.01 0.00 -0.01 0 119 4,673 +75
29SEP26 710.00 C 0.01 0.01 0.01 0.00 -0.01 0 232 1,652 +231
29SEP26 720.00 C 0.01 0.01 0.01 0.00 -0.01 0 108 1,900 0
29SEP26 730.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 1,418 0
29SEP26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 748 0
29SEP26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,447 0
29SEP26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,692 0
29SEP26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,688 0
29SEP26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,294 0
29SEP26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 903 0
29SEP26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,542 0
29SEP26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 498 0
29SEP26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,029 0
29SEP26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 511 0
29SEP26 840.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 804 0
29SEP26 850.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 306 0
29SEP26 860.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
29SEP26 870.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29SEP26 880.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
29SEP26 910.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,594 0
02OCT26 320.00 C 0.00 0.00 0.00 113.23 -7.38 193 0 0 0
02OCT26 325.00 C 0.00 0.00 0.00 108.16 -7.34 182 0 0 0
02OCT26 330.00 C 0.00 0.00 0.00 103.21 -7.36 176 0 0 0
02OCT26 335.00 C 0.00 0.00 0.00 97.86 -7.64 156 0 0 0
02OCT26 340.00 C 0.00 0.00 0.00 93.25 -7.38 160 0 0 0
02OCT26 345.00 C 0.00 0.00 0.00 88.20 -7.31 151 0 0 0
02OCT26 350.00 C 0.00 0.00 0.00 82.07 -8.58 0 0 0 0
02OCT26 355.00 C 0.00 0.00 0.00 77.08 -8.44 0 0 0 0
02OCT26 360.00 C 0.00 0.00 0.00 73.32 -7.34 130 0 0 0
02OCT26 365.00 C 0.00 0.00 0.00 68.27 -6.65 121 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 62.10 -8.24 57 0 0 0
02OCT26 375.00 C 0.00 0.00 0.00 58.29 -6.63 105 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 53.29 -6.98 98 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 47.13 -7.80 50 0 0 0
02OCT26 390.00 C 0.00 0.00 0.00 42.14 -8.02 46 0 0 0
02OCT26 395.00 C 0.00 0.00 0.00 37.67 -7.26 62 0 0 0
02OCT26 400.00 C 0.00 0.00 0.00 32.61 -7.98 54 0 1 0
02OCT26 405.00 C 0.00 0.00 0.00 28.03 -6.93 54 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 23.01 -7.76 46 0 0 0
02OCT26 415.00 C 17.60 17.60 17.60 17.60 -7.55 32 2 2 +2
02OCT26 420.00 C 12.96 15.37 12.96 12.86 -7.56 28 33 36 -16
02OCT26 425.00 C 10.36 10.36 9.30 8.74 -7.69 27 99 169 +60
02OCT26 430.00 C 6.90 7.45 5.60 5.59 -6.63 28 205 453 -4
02OCT26 435.00 C 5.50 5.50 3.14 3.20 -5.38 28 1,961 2,085 +639
02OCT26 440.00 C 3.50 3.50 1.71 1.67 -3.95 29 1,866 1,552 +339
02OCT26 445.00 C 2.20 2.20 1.00 0.80 -2.92 29 470 2,472 -82
02OCT26 450.00 C 1.50 1.50 0.50 0.35 -2.05 29 594 1,544 +127
02OCT26 455.00 C 0.67 0.67 0.30 0.14 -1.41 30 240 1,112 -5
02OCT26 460.00 C 0.26 0.31 0.18 0.06 -0.91 31 67 1,341 0
02OCT26 465.00 C 0.13 0.13 0.12 0.02 -0.59 31 71 540 +36
02OCT26 470.00 C 0.39 0.39 0.08 0.01 -0.38 33 484 1,256 +126
02OCT26 475.00 C 0.10 0.10 0.10 0.01 -0.26 36 5 479 -5
02OCT26 480.00 C 0.07 0.07 0.07 0.01 -0.17 40 141 579 +57
02OCT26 485.00 C 0.00 0.00 0.00 0.01 -0.11 43 0 450 0
02OCT26 490.00 C 0.07 0.07 0.07 0.01 -0.08 47 1 249 -1
02OCT26 495.00 C 0.00 0.00 0.00 0.01 -0.05 50 0 264 0
02OCT26 500.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 513 0
02OCT26 505.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 351 0
02OCT26 510.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 471 0
02OCT26 515.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
02OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 67 0 83 0
02OCT26 525.00 C 0.00 0.00 0.00 0.01 0.00 70 0 85 0
02OCT26 530.00 C 0.01 0.01 0.01 0.01 0.00 73 6 151 0
02OCT26 535.00 C 0.01 0.01 0.01 0.01 0.00 76 52 52 +52
02OCT26 540.00 C 0.01 0.01 0.01 0.01 0.00 79 44 44 +44
02OCT26 545.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 335.00 C 0.00 0.00 0.00 98.82 -6.98 98 0 0 0
09OCT26 340.00 C 0.00 0.00 0.00 94.03 -6.78 96 0 0 0
09OCT26 345.00 C 0.00 0.00 0.00 89.04 -6.78 91 0 0 0
09OCT26 350.00 C 0.00 0.00 0.00 84.05 -6.78 86 0 0 0
09OCT26 355.00 C 0.00 0.00 0.00 79.06 -6.77 82 0 0 0
09OCT26 360.00 C 0.00 0.00 0.00 73.32 -7.34 68 0 0 0
09OCT26 365.00 C 0.00 0.00 0.00 68.27 -6.86 63 0 0 0
09OCT26 370.00 C 0.00 0.00 0.00 62.31 -8.03 29 0 0 0
09OCT26 375.00 C 0.00 0.00 0.00 58.29 -6.85 55 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 53.29 -6.98 51 0 0 0
09OCT26 385.00 C 0.00 0.00 0.00 47.36 -7.79 28 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 42.41 -7.76 28 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 37.67 -7.53 31 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 32.70 -7.89 27 0 0 0
09OCT26 405.00 C 0.00 0.00 0.00 28.03 -7.40 28 0 0 0
09OCT26 410.00 C 0.00 0.00 0.00 23.53 -7.24 27 0 0 0
09OCT26 415.00 C 0.00 0.00 0.00 19.87 -6.37 30 0 0 0
09OCT26 420.00 C 15.90 16.88 15.90 15.41 -7.29 27 11 11 +11
09OCT26 425.00 C 14.00 14.00 14.00 11.95 -6.81 27 1 39 +1
09OCT26 430.00 C 9.68 10.51 9.20 9.20 -6.04 28 338 224 +214
09OCT26 435.00 C 8.41 8.41 6.80 6.80 -5.39 28 427 277 +277
09OCT26 440.00 C 7.05 7.05 5.00 4.98 -4.53 28 653 592 +583
09OCT26 445.00 C 4.00 4.40 3.50 3.51 -3.78 28 281 247 +228
09OCT26 450.00 C 3.80 3.80 2.54 2.42 -2.99 29 1,843 1,594 +727
09OCT26 455.00 C 2.80 2.80 1.99 1.63 -2.29 29 384 234 +168
09OCT26 460.00 C 2.00 2.00 1.40 1.08 -1.69 29 254 692 -18
09OCT26 465.00 C 1.50 1.50 0.95 0.70 -1.21 29 370 374 +335
09OCT26 470.00 C 1.04 1.04 0.80 0.45 -0.83 30 79 426 +30
09OCT26 475.00 C 0.79 0.79 0.78 0.28 -0.56 30 15 66 +5
09OCT26 480.00 C 0.54 0.60 0.50 0.18 -0.36 31 151 232 +151
09OCT26 485.00 C 0.48 0.48 0.48 0.11 -0.23 31 25 33 +1
09OCT26 490.00 C 0.33 0.33 0.33 0.07 -0.13 31 30 202 +30
09OCT26 495.00 C 0.00 0.00 0.00 0.04 -0.08 31 0 0 0
09OCT26 500.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 10 0
09OCT26 505.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 185 0
09OCT26 510.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 20 0
09OCT26 515.00 C 0.20 0.20 0.20 0.01 -0.01 35 9 19 +9
09OCT26 520.00 C 0.19 0.19 0.18 0.01 0.00 36 19 24 +19
09OCT26 525.00 C 0.17 0.17 0.17 0.01 0.00 38 30 30 +30
09OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
09OCT26 535.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 540.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29OCT26 210.00 C 0.00 0.00 0.00 224.42 -6.92 143 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 219.44 -6.74 139 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 214.45 -6.92 135 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 209.19 -7.19 127 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 204.48 -6.89 127 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 199.50 -6.92 123 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 194.51 -6.75 119 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 189.53 -6.76 116 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 184.54 -6.77 112 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 179.54 -6.75 109 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 174.58 -6.73 105 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 169.60 -6.79 102 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 164.62 -6.93 99 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 159.64 -6.93 96 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 154.66 -6.73 93 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 149.68 -6.75 89 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 144.69 -6.94 86 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 139.71 -6.91 83 0 0 0
29OCT26 300.00 C 133.28 133.88 133.28 134.51 -7.15 78 200 230 +170
29OCT26 310.00 C 0.00 0.00 0.00 124.77 -6.93 74 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 114.80 -6.77 69 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 104.84 -6.77 63 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 94.90 -6.76 57 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 84.98 -6.75 52 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 73.32 -7.55 33 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 63.20 -7.89 27 0 61 0
29OCT26 380.00 C 0.00 0.00 0.00 53.62 -7.86 27 0 41 0
29OCT26 390.00 C 45.00 45.00 45.00 44.40 -7.76 27 7 40 0
29OCT26 400.00 C 38.72 38.72 37.01 35.60 -7.68 27 53 997 +23
29OCT26 410.00 C 29.50 30.06 29.50 28.39 -6.80 29 16 667 +6
29OCT26 420.00 C 25.25 25.25 21.34 21.00 -6.98 27 294 1,257 +224
29OCT26 430.00 C 17.90 17.90 15.35 15.43 -5.98 28 538 6,897 +112
29OCT26 440.00 C 13.00 13.00 10.76 10.76 -5.11 28 3,503 7,043 +772
29OCT26 450.00 C 9.50 9.50 7.55 7.55 -4.00 28 2,657 8,163 +1,487
29OCT26 460.00 C 6.70 6.70 5.21 5.21 -3.06 29 2,168 14,621 +234
29OCT26 470.00 C 4.74 4.74 3.64 3.44 -2.35 29 1,511 7,155 +45
29OCT26 480.00 C 3.32 3.50 2.51 2.23 -1.77 30 1,188 8,653 -34
29OCT26 490.00 C 2.26 2.31 1.78 1.42 -1.30 30 1,806 7,924 +914
29OCT26 500.00 C 1.60 1.60 1.28 0.90 -0.93 30 1,210 10,249 +80
29OCT26 510.00 C 1.23 1.25 0.98 0.56 -0.66 31 363 6,387 +139
29OCT26 520.00 C 1.13 1.13 0.74 0.35 -0.46 31 368 5,731 -57
29OCT26 530.00 C 0.80 0.80 0.62 0.21 -0.32 31 161 4,083 -75
29OCT26 540.00 C 0.48 0.50 0.48 0.13 -0.22 32 330 3,097 +10
29OCT26 550.00 C 0.42 0.45 0.35 0.08 -0.15 32 85 6,067 +21
29OCT26 560.00 C 0.37 0.37 0.37 0.05 -0.10 33 10 9,086 0
29OCT26 570.00 C 0.30 0.32 0.30 0.03 -0.07 33 5 8,783 0
29OCT26 580.00 C 0.28 0.28 0.21 0.02 -0.05 34 62 2,124 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 1,055 0
29OCT26 600.00 C 0.21 0.21 0.21 0.01 -0.02 35 5 2,771 -5
29OCT26 610.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 1,566 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,375 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 40 0 629 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 42 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,328 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 45 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 46 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 47 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 49 0 479 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 50 0 707 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 52 0 482 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 53 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 54 0 754 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 56 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 57 0 459 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 58 0 335 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 59 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 60 0 96 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 62 0 80 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 63 0 586 0
27NOV26 210.00 C 0.00 0.00 0.00 225.03 -6.92 103 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 220.07 -6.92 100 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 215.16 -6.92 98 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 210.14 -6.92 95 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 205.18 -6.92 92 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 200.13 -7.00 89 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 195.18 -6.99 86 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 190.19 -7.01 83 0 30 0
27NOV26 250.00 C 0.00 0.00 0.00 185.23 -7.00 81 0 30 0
27NOV26 255.00 C 0.00 0.00 0.00 180.26 -7.01 78 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 175.30 -7.01 76 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 170.35 -6.99 74 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 165.38 -6.99 71 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 160.47 -6.93 70 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 155.56 -6.92 68 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 150.53 -6.92 65 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 145.56 -6.99 63 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 140.51 -7.01 60 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 135.55 -7.01 58 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 125.70 -6.98 54 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 115.91 -6.99 51 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 106.20 -6.83 48 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 96.44 -6.83 44 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 86.78 -6.82 41 0 0 0
27NOV26 360.00 C 78.00 78.00 78.00 77.27 -7.99 39 2 278 +2
27NOV26 370.00 C 0.00 0.00 0.00 66.02 -9.77 30 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 57.30 -9.36 30 0 100 0
27NOV26 390.00 C 0.00 0.00 0.00 49.05 -7.24 30 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 41.38 -6.99 30 0 129 0
27NOV26 410.00 C 36.12 36.12 36.12 34.35 -6.68 29 30 413 +30
27NOV26 420.00 C 30.00 30.00 29.17 28.31 -6.04 30 224 474 +112
27NOV26 430.00 C 25.27 25.27 24.00 22.90 -5.87 30 39 1,122 +1
27NOV26 440.00 C 19.70 19.87 19.16 18.34 -5.28 30 864 3,407 +650
27NOV26 450.00 C 16.42 16.42 15.20 14.68 -4.65 30 351 7,735 +99
27NOV26 460.00 C 13.29 13.29 12.20 11.51 -4.10 30 64 2,414 +23
27NOV26 470.00 C 10.22 10.22 9.10 9.10 -3.40 31 147 2,350 -30
27NOV26 480.00 C 8.68 8.68 7.50 7.21 -2.74 31 145 4,595 +10
27NOV26 490.00 C 6.70 6.70 6.02 5.58 -2.29 32 217 5,953 -44
27NOV26 500.00 C 5.35 5.35 4.50 4.43 -1.76 32 529 6,327 +159
27NOV26 510.00 C 4.23 4.23 3.75 3.45 -1.40 33 137 1,519 -81
27NOV26 520.00 C 3.20 3.20 2.88 2.68 -1.11 33 38 7,707 +2
27NOV26 530.00 C 2.59 2.59 2.45 2.09 -0.87 33 269 4,827 0
27NOV26 540.00 C 2.50 2.50 2.01 1.62 -0.68 34 385 8,245 -1
27NOV26 550.00 C 1.71 1.76 1.68 1.27 -0.52 34 229 6,515 +79
27NOV26 560.00 C 0.00 0.00 0.00 0.99 -0.40 35 0 1,897 0
27NOV26 570.00 C 1.24 1.24 1.14 0.78 -0.30 35 11 2,474 +11
27NOV26 580.00 C 1.05 1.05 1.01 0.61 -0.23 36 75 1,171 -8
27NOV26 590.00 C 0.89 0.89 0.89 0.48 -0.17 36 5 1,473 0
27NOV26 600.00 C 0.71 0.75 0.71 0.38 -0.13 36 41 722 0
27NOV26 610.00 C 0.00 0.00 0.00 0.30 -0.10 37 0 341 0
27NOV26 620.00 C 0.61 0.61 0.61 0.24 -0.07 37 5 618 0
27NOV26 630.00 C 0.55 0.55 0.55 0.20 -0.04 38 3 881 0
27NOV26 640.00 C 0.40 0.43 0.40 0.16 -0.03 38 105 518 +46
27NOV26 650.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 554 0
27NOV26 660.00 C 0.33 0.33 0.33 0.11 -0.01 39 100 660 0
27NOV26 670.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 2,693 0
27NOV26 680.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 885 0
27NOV26 690.00 C 0.00 0.00 0.00 0.06 0.00 40 0 1,002 0
27NOV26 700.00 C 0.00 0.00 0.00 0.05 0.00 41 0 1,475 0
27NOV26 710.00 C 0.00 0.00 0.00 0.04 0.00 41 0 1,134 0
27NOV26 720.00 C 0.00 0.00 0.00 0.03 0.00 41 0 658 0
27NOV26 730.00 C 0.18 0.18 0.18 0.02 0.00 40 120 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.01 0.00 39 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 0.00 41 0 227 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 42 0 325 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 43 0 251 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 44 0 713 0
30DEC26 210.00 C 0.00 0.00 0.00 226.02 -6.92 86 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 221.07 -6.93 83 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 216.12 -6.93 81 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 211.16 -6.93 79 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 206.20 -6.91 76 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 201.26 -6.93 74 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 196.31 -6.93 72 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 191.35 -6.93 70 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 186.39 -6.93 68 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 181.44 -6.92 66 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 176.52 -6.89 64 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 171.52 -6.93 62 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 166.62 -6.89 60 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 161.64 -6.94 58 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 156.72 -6.93 56 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 151.80 -6.94 55 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 146.90 -6.94 53 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 142.00 -6.95 51 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 137.10 -6.95 50 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 127.48 -6.85 47 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 117.78 -6.85 45 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 108.16 -6.84 42 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 98.63 -6.82 40 0 332 0
30DEC26 350.00 C 89.00 89.00 89.00 89.18 -6.90 37 1 816 -1
30DEC26 360.00 C 0.00 0.00 0.00 79.98 -6.96 35 0 568 0
30DEC26 370.00 C 0.00 0.00 0.00 69.08 -7.36 29 0 648 0
30DEC26 380.00 C 0.00 0.00 0.00 60.92 -7.19 29 0 775 0
30DEC26 390.00 C 0.00 0.00 0.00 53.25 -6.96 29 0 406 -10
30DEC26 400.00 C 0.00 0.00 0.00 46.12 -6.70 29 0 4,470 0
30DEC26 410.00 C 41.28 41.28 40.00 40.00 -5.95 30 3 1,448 +2
30DEC26 420.00 C 36.26 36.26 33.73 33.73 -6.80 29 431 1,397 +9
30DEC26 430.00 C 31.32 31.32 29.02 28.49 -6.26 29 105 8,169 +1
30DEC26 440.00 C 25.92 25.92 23.83 24.08 -5.49 30 248 3,459 +34
30DEC26 450.00 C 21.90 22.03 20.00 20.00 -5.11 30 4,263 12,968 -2
30DEC26 460.00 C 18.45 18.49 17.26 16.64 -4.50 30 409 8,434 +106
30DEC26 470.00 C 14.88 14.88 13.75 13.75 -4.01 30 132 4,916 -19
30DEC26 480.00 C 13.00 13.00 11.80 11.36 -3.45 31 134 18,832 +26
30DEC26 490.00 C 10.30 10.52 9.43 9.28 -3.02 31 455 6,047 -197
30DEC26 500.00 C 9.36 9.36 7.87 7.55 -2.62 31 946 27,017 +602
30DEC26 510.00 C 7.70 7.70 7.00 6.13 -2.26 31 12 26,441 +6
30DEC26 520.00 C 6.29 6.29 5.50 4.96 -1.93 31 124 10,518 +24
30DEC26 530.00 C 5.57 5.59 4.80 4.00 -1.65 31 144 6,283 +45
30DEC26 540.00 C 4.30 4.34 3.90 3.22 -1.39 32 67 20,815 +10
30DEC26 550.00 C 4.00 4.00 3.40 2.60 -1.17 32 1,039 33,510 +20
30DEC26 560.00 C 3.39 3.39 3.00 2.09 -0.98 32 258 9,828 +189
30DEC26 570.00 C 2.62 2.73 2.60 1.68 -0.82 32 214 8,847 +24
30DEC26 580.00 C 0.00 0.00 0.00 1.35 -0.68 32 0 11,276 0
30DEC26 590.00 C 1.86 1.86 1.86 1.08 -0.57 32 21 4,974 -21
30DEC26 600.00 C 2.00 2.00 1.68 0.87 -0.47 33 81 18,100 +63
30DEC26 610.00 C 1.80 1.80 1.50 0.70 -0.39 33 211 12,756 +211
30DEC26 620.00 C 1.56 1.56 1.56 0.56 -0.32 33 7 8,401 0
30DEC26 630.00 C 0.00 0.00 0.00 0.46 -0.26 33 0 2,932 0
30DEC26 640.00 C 1.20 1.20 1.10 0.37 -0.21 34 54 3,871 -30
30DEC26 650.00 C 1.00 1.00 1.00 0.30 -0.18 34 10 13,720 +10
30DEC26 660.00 C 0.00 0.00 0.00 0.24 -0.15 34 0 2,492 0
30DEC26 670.00 C 0.00 0.00 0.00 0.20 -0.12 34 0 1,282 0
30DEC26 680.00 C 0.00 0.00 0.00 0.16 -0.10 34 0 1,853 0
30DEC26 690.00 C 0.69 0.69 0.68 0.13 -0.08 34 9 909 0
30DEC26 700.00 C 0.66 0.66 0.64 0.11 -0.06 35 20 15,698 +14
30DEC26 710.00 C 0.00 0.00 0.00 0.09 -0.05 35 0 850 0
30DEC26 720.00 C 0.54 0.54 0.54 0.07 -0.05 35 5 1,599 +5
30DEC26 730.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 640 0
30DEC26 740.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 2,794 0
30DEC26 750.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 14,588 0
30DEC26 760.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 2,896 0
30DEC26 770.00 C 0.36 0.38 0.36 0.02 -0.03 35 60 4,822 -60
30DEC26 780.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 1,863 0
30DEC26 790.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 979 0
30DEC26 800.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,438 0
30DEC26 810.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,363 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 0.00 37 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 38 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 39 0 838 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 39 0 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 40 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 40 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 41 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 42 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,015 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 43 0 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 43 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 44 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 44 0 241 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 45 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 46 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 46 0 111 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 47 0 438 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4,061 0
30MAR27 210.00 C 0.00 0.00 0.00 227.20 -8.09 59 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 223.52 -6.96 64 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 218.61 -6.86 62 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 212.48 -8.09 55 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 208.71 -6.98 58 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 203.94 -6.97 57 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 197.86 -8.09 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 194.23 -6.97 54 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 189.39 -6.96 53 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 183.16 -8.37 47 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 179.73 -6.97 50 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 174.93 -6.97 49 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 170.12 -6.98 48 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 165.20 -7.00 47 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 160.55 -6.87 46 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 155.64 -7.21 44 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 150.90 -7.18 43 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 146.15 -7.18 42 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 141.40 -7.19 41 0 218 0
30MAR27 310.00 C 0.00 0.00 0.00 132.16 -6.85 40 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 122.88 -7.03 38 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 113.79 -6.90 37 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 105.07 -6.75 35 0 100 0
30MAR27 350.00 C 96.70 96.70 96.70 96.49 -6.69 34 2 12,579 +2
30MAR27 360.00 C 0.00 0.00 0.00 88.18 -6.66 33 0 869 0
30MAR27 370.00 C 0.00 0.00 0.00 80.32 -6.53 33 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 70.98 -6.67 30 0 315 0
30MAR27 390.00 C 0.00 0.00 0.00 64.05 -6.50 30 0 333 0
30MAR27 400.00 C 0.00 0.00 0.00 59.25 -6.25 32 0 21,529 0
30MAR27 410.00 C 0.00 0.00 0.00 51.89 -5.64 30 0 521 0
30MAR27 420.00 C 48.00 48.00 46.66 46.56 -5.07 30 13 18,123 0
30MAR27 430.00 C 42.91 42.91 42.91 41.17 -6.19 30 1 1,723 +1
30MAR27 440.00 C 38.27 38.39 37.99 36.41 -5.88 30 4 2,540 +4
30MAR27 450.00 C 33.58 33.86 33.58 32.24 -5.24 30 60 4,144 +60
30MAR27 460.00 C 30.12 30.12 29.03 28.74 -4.67 30 42 2,897 +40
30MAR27 470.00 C 26.56 26.56 25.80 25.22 -4.50 30 31 6,927 0
30MAR27 480.00 C 23.54 23.67 23.31 22.30 -4.11 30 113 9,793 +73
30MAR27 490.00 C 21.46 21.46 20.00 19.67 -3.76 31 232 6,151 +152
30MAR27 500.00 C 19.61 19.61 17.50 17.29 -3.47 31 110 10,364 +39
30MAR27 510.00 C 16.39 16.39 16.39 15.19 -3.19 31 3 2,908 0
30MAR27 520.00 C 0.00 0.00 0.00 13.32 -2.95 31 0 4,449 0
30MAR27 530.00 C 13.27 13.27 12.95 11.68 -2.70 31 8 6,976 +2
30MAR27 540.00 C 0.00 0.00 0.00 10.24 -2.47 31 0 4,883 0
30MAR27 550.00 C 10.20 10.20 9.63 8.98 -2.26 31 21 4,127 +1
30MAR27 560.00 C 9.23 9.23 9.23 7.87 -2.06 32 45 6,829 0
30MAR27 570.00 C 8.30 8.30 8.20 6.89 -1.89 32 4 1,883 0
30MAR27 580.00 C 7.25 7.25 7.25 6.04 -1.72 32 9 1,290 +7
30MAR27 590.00 C 6.47 6.47 6.47 5.30 -1.56 32 1 1,988 0
30MAR27 600.00 C 6.00 6.00 5.60 4.65 -1.42 32 4,027 15,077 +4,026
30MAR27 610.00 C 5.29 5.29 5.10 4.08 -1.29 32 2 2,047 +2
30MAR27 620.00 C 4.76 4.76 4.76 3.58 -1.18 32 80 2,742 +80
30MAR27 630.00 C 0.00 0.00 0.00 3.15 -1.07 33 0 1,641 0
30MAR27 640.00 C 0.00 0.00 0.00 2.77 -0.97 33 0 1,200 0
30MAR27 650.00 C 0.00 0.00 0.00 2.44 -0.88 33 0 2,428 0
30MAR27 660.00 C 0.00 0.00 0.00 2.15 -0.80 33 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 1.90 -0.73 33 0 2,590 0
30MAR27 680.00 C 0.00 0.00 0.00 1.68 -0.66 33 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 1.48 -0.61 34 0 1,674 0
30MAR27 700.00 C 2.52 2.52 2.42 1.31 -0.55 34 6 9,228 +5
30MAR27 710.00 C 0.00 0.00 0.00 1.17 -0.49 34 0 1,781 0
30MAR27 720.00 C 0.00 0.00 0.00 1.04 -0.45 34 0 362 0
30MAR27 730.00 C 0.00 0.00 0.00 0.92 -0.41 34 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 0.82 -0.38 34 0 339 0
30MAR27 750.00 C 0.00 0.00 0.00 0.73 -0.35 34 0 521 0
30MAR27 760.00 C 0.00 0.00 0.00 0.65 -0.32 35 0 481 0
30MAR27 770.00 C 1.71 1.71 1.70 0.58 -0.29 35 15 401 -5
30MAR27 780.00 C 0.00 0.00 0.00 0.52 -0.24 35 0 412 0
30MAR27 790.00 C 0.00 0.00 0.00 0.47 -0.24 35 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 0.42 -0.22 35 0 592 0
30MAR27 810.00 C 1.31 1.31 1.31 0.38 -0.20 35 30 153 +30
30MAR27 820.00 C 1.23 1.24 1.23 0.34 -0.19 36 60 202 +30
30MAR27 830.00 C 1.17 1.17 1.17 0.31 -0.17 36 30 235 +25
30MAR27 840.00 C 0.00 0.00 0.00 0.28 -0.16 36 0 384 0
30MAR27 850.00 C 1.11 1.11 1.11 0.25 -0.15 36 1 1,922 0
29JUN27 210.00 C 0.00 0.00 0.00 229.92 -6.78 59 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 223.68 -8.18 53 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 220.25 -6.78 56 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 214.04 -8.17 50 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 210.62 -6.78 54 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 205.83 -6.78 52 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 201.05 -6.78 51 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 196.27 -6.79 50 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 191.44 -6.86 49 0 20 0
29JUN27 255.00 C 0.00 0.00 0.00 186.68 -7.16 48 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 181.80 -7.30 46 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 177.07 -7.05 45 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 172.35 -7.03 44 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 167.80 -7.15 44 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 163.13 -7.14 43 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 158.43 -6.88 42 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 153.67 -7.00 41 0 60 0
29JUN27 295.00 C 0.00 0.00 0.00 148.93 -7.25 40 0 180 0
29JUN27 300.00 C 0.00 0.00 0.00 144.31 -7.33 39 0 666 0
29JUN27 310.00 C 0.00 0.00 0.00 135.09 -7.40 37 0 160 0
29JUN27 320.00 C 126.00 126.00 126.00 126.23 -7.55 36 3 272 -3
29JUN27 330.00 C 0.00 0.00 0.00 117.54 -7.56 35 0 196 0
29JUN27 340.00 C 0.00 0.00 0.00 109.17 -7.53 34 0 10 0
29JUN27 350.00 C 102.50 102.50 102.50 101.13 -7.27 33 1 358 +1
29JUN27 360.00 C 94.00 94.00 93.00 93.00 -7.64 33 2 377 +1
29JUN27 370.00 C 0.00 0.00 0.00 84.98 -8.01 31 0 183 0
29JUN27 380.00 C 0.00 0.00 0.00 78.96 -6.94 32 0 269 0
29JUN27 390.00 C 0.00 0.00 0.00 70.29 -8.64 30 0 96 0
29JUN27 400.00 C 0.00 0.00 0.00 64.17 -6.32 30 0 655 0
29JUN27 410.00 C 0.00 0.00 0.00 58.51 -5.94 30 0 181 0
29JUN27 420.00 C 0.00 0.00 0.00 54.67 -4.34 31 0 7,643 0
29JUN27 430.00 C 54.12 54.12 51.25 49.62 -5.73 31 3 379 0
29JUN27 440.00 C 47.33 47.33 46.49 44.93 -5.46 31 33 4,474 +30
29JUN27 450.00 C 42.41 42.41 42.00 40.45 -5.30 31 31 1,753 +31
29JUN27 460.00 C 0.00 0.00 0.00 36.60 -4.99 31 0 4,324 0
29JUN27 470.00 C 34.00 34.00 34.00 32.86 -5.13 30 32 446 +20
29JUN27 480.00 C 0.00 0.00 0.00 29.55 -4.93 30 0 1,171 0
29JUN27 490.00 C 0.00 0.00 0.00 26.53 -4.85 30 0 354 0
29JUN27 500.00 C 27.10 27.10 25.70 23.61 -4.98 30 20 10,780 +20
29JUN27 510.00 C 0.00 0.00 0.00 21.22 -4.60 30 0 900 0
29JUN27 520.00 C 22.10 22.10 22.10 18.88 -4.67 30 1 550 +1
29JUN27 530.00 C 0.00 0.00 0.00 16.78 -4.65 30 0 2,111 0
29JUN27 540.00 C 18.00 18.07 18.00 15.00 -4.32 30 22 516 0
29JUN27 550.00 C 0.00 0.00 0.00 13.24 -4.39 30 0 1,641 0
29JUN27 560.00 C 0.00 0.00 0.00 11.76 -4.31 30 0 518 0
29JUN27 570.00 C 13.44 13.44 13.44 10.47 -4.04 30 3 2,460 0
29JUN27 580.00 C 0.00 0.00 0.00 9.18 -3.99 30 0 490 0
29JUN27 590.00 C 11.80 11.80 11.80 8.14 -3.91 30 2 531 -2
29JUN27 600.00 C 10.81 10.81 10.00 7.23 -3.71 30 33 3,631 +29
29JUN27 610.00 C 9.70 9.70 9.70 6.31 -3.52 30 3 837 -2
29JUN27 620.00 C 0.00 0.00 0.00 5.56 -3.47 30 0 522 0
29JUN27 630.00 C 0.00 0.00 0.00 4.94 -3.33 30 0 974 0
29JUN27 640.00 C 0.00 0.00 0.00 4.31 -3.19 30 0 771 0
29JUN27 650.00 C 6.96 6.96 6.96 3.75 -3.00 30 3 529 0
29JUN27 660.00 C 0.00 0.00 0.00 3.34 -2.88 30 0 535 0
29JUN27 670.00 C 6.11 6.11 6.00 2.93 -2.79 30 6 4,534 -6
29JUN27 680.00 C 0.00 0.00 0.00 2.51 -2.70 30 0 413 0
29JUN27 690.00 C 0.00 0.00 0.00 2.23 -2.49 30 0 597 0
29JUN27 700.00 C 4.90 4.90 4.90 1.97 -2.34 30 46 711 -46
29JUN27 710.00 C 0.00 0.00 0.00 1.65 -2.34 30 0 165 0
29JUN27 720.00 C 0.00 0.00 0.00 1.42 -2.25 30 0 161 0
29JUN27 730.00 C 0.00 0.00 0.00 1.30 -2.05 30 0 496 0
29JUN27 740.00 C 0.00 0.00 0.00 1.11 -1.93 30 0 374 0
29JUN27 750.00 C 3.80 3.80 3.80 0.98 -1.81 30 3 141 -3
29JUN27 760.00 C 3.66 3.66 3.66 0.85 -1.74 30 30 325 +6
29JUN27 770.00 C 0.00 0.00 0.00 0.73 -1.67 30 0 423 0
29JUN27 780.00 C 3.29 3.29 3.29 0.66 -1.55 30 60 958 +30
29JUN27 790.00 C 3.12 3.12 3.12 0.55 -1.47 30 90 355 +90
29SEP27 210.00 C 0.00 0.00 0.00 230.03 -6.67 52 0 50 0
29SEP27 215.00 C 0.00 0.00 0.00 225.19 -6.67 51 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 220.37 -6.66 50 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 215.59 -6.62 49 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 210.71 -6.69 47 0 100 0
29SEP27 235.00 C 0.00 0.00 0.00 205.83 -6.78 46 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 201.05 -6.78 45 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 196.27 -7.22 44 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 191.44 -7.43 43 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 186.68 -7.59 42 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 181.80 -7.87 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 177.07 -8.13 40 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 172.43 -8.24 39 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 167.95 -8.22 38 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 163.51 -8.20 38 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 159.16 -8.17 38 0 30 0
29SEP27 290.00 C 0.00 0.00 0.00 154.77 -7.99 37 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 150.46 -7.73 37 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 146.17 -5.47 36 0 31 0
29SEP27 310.00 C 0.00 0.00 0.00 137.57 -7.34 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 129.24 -7.05 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 121.07 -7.05 34 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 113.34 -6.74 34 0 1 0
29SEP27 350.00 C 109.00 109.00 109.00 105.83 -6.73 33 1 6 +1
29SEP27 360.00 C 0.00 0.00 0.00 98.72 -6.39 33 0 22 0
29SEP27 370.00 C 0.00 0.00 0.00 91.07 -7.24 32 0 65 0
29SEP27 380.00 C 0.00 0.00 0.00 85.40 -6.18 32 0 81 0
29SEP27 390.00 C 0.00 0.00 0.00 77.07 -8.29 30 0 55 0
29SEP27 400.00 C 77.10 77.10 75.00 73.38 -3.72 32 7 175 +5
29SEP27 410.00 C 0.00 0.00 0.00 66.14 -5.37 30 0 24 0
29SEP27 420.00 C 65.92 65.92 65.92 62.92 -3.59 31 1 5 0
29SEP27 430.00 C 59.70 59.70 59.70 58.04 -5.35 31 4 335 +4
29SEP27 440.00 C 0.00 0.00 0.00 53.64 -5.11 31 0 456 0
29SEP27 450.00 C 50.68 51.90 50.68 49.25 -5.18 31 172 1,113 +167
29SEP27 460.00 C 47.00 47.30 47.00 45.21 -4.84 31 42 504 +2
29SEP27 470.00 C 43.56 43.56 43.56 41.42 -4.87 31 10 186 -10
29SEP27 480.00 C 40.10 40.10 40.10 37.62 -5.06 31 16 333 -10
29SEP27 490.00 C 38.00 38.00 38.00 34.44 -4.63 31 1 234 -1
29SEP27 500.00 C 34.97 35.25 34.38 31.37 -4.69 30 29 352 +14
29SEP27 510.00 C 32.75 32.75 32.75 28.28 -4.89 30 2 553 0
29SEP27 520.00 C 29.80 29.80 29.80 25.80 -4.47 30 6 152 0
29SEP27 530.00 C 0.00 0.00 0.00 23.38 -4.44 30 0 320 0
29SEP27 540.00 C 0.00 0.00 0.00 20.94 -4.63 30 0 79 0
29SEP27 550.00 C 24.20 24.20 24.20 19.01 -4.31 30 16 254 +16
29SEP27 560.00 C 22.09 22.09 22.09 17.14 -4.10 30 1 187 +1
29SEP27 570.00 C 20.22 20.22 20.00 15.28 -4.27 29 3 226 +2
29SEP27 580.00 C 19.00 19.00 19.00 13.75 -4.10 29 5 390 0
29SEP27 590.00 C 0.00 0.00 0.00 12.37 -3.78 29 0 543 0
29SEP27 600.00 C 15.88 15.88 15.88 10.98 -3.82 29 50 993 0
29SEP27 610.00 C 15.49 15.49 15.49 9.77 -3.79 29 3 146 +3
29SEP27 620.00 C 0.00 0.00 0.00 8.77 -3.55 29 0 34 0
29SEP27 630.00 C 0.00 0.00 0.00 7.77 -3.30 29 0 71 0
29SEP27 640.00 C 0.00 0.00 0.00 6.80 -3.39 29 0 123 0
29SEP27 650.00 C 11.80 11.80 11.80 6.11 -3.20 29 1 52 0
29SEP27 660.00 C 10.53 10.53 10.53 5.41 -3.02 28 30 46 +29
29SEP27 670.00 C 10.49 10.49 10.30 4.71 -2.84 28 3 80 0
29SEP27 680.00 C 0.00 0.00 0.00 4.16 -2.78 28 0 62 0
29SEP27 690.00 C 0.00 0.00 0.00 3.69 -2.65 28 0 43 0
29SEP27 700.00 C 0.00 0.00 0.00 3.22 -2.52 28 16 508 +16
29SEP27 710.00 C 7.80 7.80 7.80 2.77 -2.37 28 1 42 +1
29SEP27 720.00 C 0.00 0.00 0.00 2.46 -2.22 28 0 24 0
29SEP27 730.00 C 0.00 0.00 0.00 2.15 -2.14 28 0 64 0
29SEP27 740.00 C 0.00 0.00 0.00 1.84 -2.05 28 0 28 0
29SEP27 750.00 C 0.00 0.00 0.00 1.60 -1.89 27 0 227 0
29SEP27 760.00 C 6.00 6.20 6.00 1.41 -1.71 27 50 565 -39
TOTAL CALL 58,845 1,300,419 -2,993
29SEP26 210.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 363 0
29SEP26 240.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29SEP26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 410 0
29SEP26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 380 0
29SEP26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 345 0
29SEP26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 369 0
29SEP26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,084 0
29SEP26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29SEP26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 479 0
29SEP26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 698 0
29SEP26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 459 0
29SEP26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,442 0
29SEP26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,462 0
29SEP26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,109 0
29SEP26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,059 0
29SEP26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,966 0
29SEP26 380.00 P 0.04 0.04 0.04 0.00 -0.01 0 8 8,399 0
29SEP26 390.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 12,668 0
29SEP26 400.00 P 0.03 0.03 0.02 0.00 -0.03 0 72 30,405 -16
29SEP26 410.00 P 0.06 0.06 0.05 0.00 -0.08 0 231 18,938 -1
29SEP26 420.00 P 0.14 0.15 0.05 0.00 -0.21 0 188 14,528 +14
29SEP26 430.00 P 0.75 1.40 0.01 0.00 -0.75 0 3,616 20,192 -803
29SEP26 440.00 P 4.98 8.50 4.80 8.00 +5.02 0 4,541 0 -22,695
29SEP26 450.00 P 15.00 18.99 14.84 18.00 +7.46 0 3,388 0 -16,562
29SEP26 460.00 P 25.00 30.00 25.00 28.00 +7.64 0 421 0 -15,188
29SEP26 470.00 P 36.80 38.00 35.00 38.00 +7.17 0 1,013 0 -6,666
29SEP26 480.00 P 45.95 48.00 44.86 48.00 +7.79 0 290 0 -8,518
29SEP26 490.00 P 55.86 57.99 54.18 58.00 +7.80 0 234 0 -6,265
29SEP26 500.00 P 68.01 68.01 66.82 68.00 +7.80 0 41 0 -1,523
29SEP26 510.00 P 78.00 78.00 75.08 78.00 +7.80 0 8 0 -1,131
29SEP26 520.00 P 87.20 87.20 85.50 88.00 +7.80 0 22 0 -1,672
29SEP26 530.00 P 96.50 96.50 96.50 98.00 +7.80 0 3 0 -847
29SEP26 540.00 P 107.00 107.00 105.00 108.00 +7.80 0 6 0 -2,154
29SEP26 550.00 P 116.00 117.00 116.00 118.00 +7.80 0 135 0 -2,616
29SEP26 560.00 P 126.00 126.00 126.00 128.00 +7.80 0 5 0 -3,768
29SEP26 570.00 P 0.00 0.00 0.00 138.00 +7.80 0 0 0 -1,301
29SEP26 580.00 P 0.00 0.00 0.00 148.00 +7.80 0 0 0 -328
29SEP26 590.00 P 0.00 0.00 0.00 158.00 +7.80 0 0 0 -204
29SEP26 600.00 P 167.00 168.00 166.00 168.00 +7.80 0 18 0 -11,714
29SEP26 610.00 P 0.00 0.00 0.00 178.00 +7.80 0 0 0 -480
29SEP26 620.00 P 0.00 0.00 0.00 188.00 +7.80 0 0 0 -178
29SEP26 630.00 P 0.00 0.00 0.00 198.00 +7.80 0 0 0 -126
29SEP26 640.00 P 206.00 206.00 206.00 208.00 +7.80 0 4 0 -686
29SEP26 650.00 P 0.00 0.00 0.00 218.00 +7.80 0 0 0 -2,656
29SEP26 660.00 P 0.00 0.00 0.00 228.00 +7.80 0 0 0 -150
29SEP26 670.00 P 0.00 0.00 0.00 238.00 +7.67 0 0 0 -1,250
29SEP26 680.00 P 0.00 0.00 0.00 248.00 +7.70 0 0 0 -50
29SEP26 690.00 P 0.00 0.00 0.00 258.00 +7.80 0 0 0 -30
29SEP26 700.00 P 0.00 0.00 0.00 268.00 +7.59 0 0 0 -40
29SEP26 710.00 P 0.00 0.00 0.00 278.00 +7.80 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 288.00 +7.80 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 298.00 +7.80 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 308.00 +7.80 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 318.00 +7.63 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 328.00 +7.80 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 338.00 +7.80 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 348.00 +7.80 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 358.00 +7.80 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 368.00 +7.80 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 378.00 +7.80 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 388.00 +7.80 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 398.00 +7.80 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 408.00 +7.80 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 418.00 +7.80 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 428.00 +7.80 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 438.00 +7.80 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 448.00 +7.66 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 458.00 +7.80 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 468.00 +7.63 0 0 0 -30
29SEP26 910.00 P 0.00 0.00 0.00 478.00 +7.80 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 488.00 +7.62 0 0 0 -30
29SEP26 930.00 P 0.00 0.00 0.00 498.00 +7.80 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 508.00 +7.80 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 518.00 +7.80 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 528.00 +7.79 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 538.00 +7.79 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 548.00 +7.79 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 558.00 +7.79 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 568.00 +7.79 0 0 0 0
02OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 355.00 P 0.01 0.01 0.01 0.01 0.00 72 40 40 +40
02OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 365.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
02OCT26 370.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
02OCT26 375.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
02OCT26 380.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 42 0 36 0
02OCT26 395.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 261 0
02OCT26 400.00 P 0.00 0.00 0.00 0.06 +0.03 37 0 198 0
02OCT26 405.00 P 0.00 0.00 0.00 0.12 +0.09 36 0 196 0
02OCT26 410.00 P 0.21 0.21 0.11 0.24 +0.15 34 50 349 +49
02OCT26 415.00 P 0.46 0.48 0.24 0.47 +0.26 32 147 671 +108
02OCT26 420.00 P 0.50 1.00 0.50 0.93 +0.44 30 416 1,156 +182
02OCT26 425.00 P 1.00 2.00 1.00 1.78 +0.80 28 1,704 1,971 +1,027
02OCT26 430.00 P 2.90 3.88 2.26 3.22 +1.34 26 1,366 1,670 +450
02OCT26 435.00 P 4.80 6.01 4.59 5.83 +2.53 26 155 2,455 +65
02OCT26 440.00 P 8.60 9.40 7.50 9.54 +4.19 28 103 1,757 +91
02OCT26 445.00 P 11.00 13.00 11.00 13.31 +4.88 23 52 957 -38
02OCT26 450.00 P 18.00 18.11 16.98 18.11 +6.05 25 46 203 -34
02OCT26 455.00 P 0.00 0.00 0.00 23.08 +6.98 30 0 167 0
02OCT26 460.00 P 25.35 26.47 25.35 28.01 +7.02 30 30 400 +30
02OCT26 465.00 P 0.00 0.00 0.00 33.08 +7.37 40 0 90 0
02OCT26 470.00 P 0.00 0.00 0.00 38.06 +7.23 44 0 0 -53
02OCT26 475.00 P 0.00 0.00 0.00 43.00 +7.63 0 0 0 -45
02OCT26 480.00 P 0.00 0.00 0.00 48.05 +7.76 52 0 0 0
02OCT26 485.00 P 0.00 0.00 0.00 53.00 +7.75 0 0 0 0
02OCT26 490.00 P 0.00 0.00 0.00 58.05 +7.83 61 0 0 0
02OCT26 495.00 P 0.00 0.00 0.00 63.00 +7.79 0 0 0 0
02OCT26 500.00 P 0.00 0.00 0.00 68.00 +7.80 0 0 0 0
02OCT26 505.00 P 0.00 0.00 0.00 73.00 +7.80 0 0 0 0
02OCT26 510.00 P 0.00 0.00 0.00 78.00 +7.80 0 0 0 0
02OCT26 515.00 P 0.00 0.00 0.00 83.00 +7.80 0 0 0 0
02OCT26 520.00 P 0.00 0.00 0.00 88.00 +7.80 0 0 0 0
02OCT26 525.00 P 0.00 0.00 0.00 93.00 +7.80 0 0 0 0
02OCT26 530.00 P 0.00 0.00 0.00 98.00 +7.80 0 0 0 0
02OCT26 535.00 P 0.00 0.00 0.00 103.00 +7.80 0 0 0 0
02OCT26 540.00 P 0.00 0.00 0.00 108.00 +7.80 0 0 0 0
02OCT26 545.00 P 0.00 0.00 0.00 113.00 +7.80 0 0 0 0
02OCT26 550.00 P 0.00 0.00 0.00 118.04 +7.84 106 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 355.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09OCT26 365.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
09OCT26 370.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
09OCT26 375.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 0.05 +0.04 29 0 0 0
09OCT26 390.00 P 0.00 0.00 0.00 0.09 +0.07 28 0 5 0
09OCT26 395.00 P 0.31 0.40 0.31 0.20 +0.16 28 53 53 +53
09OCT26 400.00 P 0.60 0.61 0.45 0.38 +0.27 28 148 143 +123
09OCT26 405.00 P 0.71 0.91 0.71 0.70 +0.44 28 111 113 +81
09OCT26 410.00 P 1.15 1.40 1.02 1.20 +0.63 27 596 797 +573
09OCT26 415.00 P 1.68 2.10 1.68 1.93 +0.84 27 440 644 +365
09OCT26 420.00 P 3.00 3.30 2.43 3.01 +1.12 27 3,901 3,617 +3,448
09OCT26 425.00 P 4.00 5.00 3.68 4.55 +1.60 27 1,276 1,107 +742
09OCT26 430.00 P 5.50 7.00 5.50 6.54 +2.06 26 174 215 +145
09OCT26 435.00 P 7.68 9.50 7.68 9.26 +2.82 27 116 128 +48
09OCT26 440.00 P 11.34 12.65 10.56 12.40 +3.54 27 114 113 +49
09OCT26 445.00 P 15.64 16.21 14.69 15.76 +4.21 26 176 180 +150
09OCT26 450.00 P 19.21 20.50 18.54 19.79 +5.15 27 53 39 +39
09OCT26 455.00 P 22.70 22.70 22.70 24.19 +6.10 28 6 6 +6
09OCT26 460.00 P 0.00 0.00 0.00 28.79 +6.92 29 0 2 0
09OCT26 465.00 P 0.00 0.00 0.00 33.45 +7.04 29 0 0 0
09OCT26 470.00 P 0.00 0.00 0.00 38.23 +7.40 30 0 0 0
09OCT26 475.00 P 0.00 0.00 0.00 43.10 +7.36 30 0 0 0
09OCT26 480.00 P 46.72 46.72 46.72 48.05 +7.57 31 35 36 +35
09OCT26 485.00 P 0.00 0.00 0.00 53.00 +7.68 0 0 0 0
09OCT26 490.00 P 0.00 0.00 0.00 58.05 +7.82 36 0 1 0
09OCT26 495.00 P 0.00 0.00 0.00 63.00 +7.79 0 0 0 0
09OCT26 500.00 P 0.00 0.00 0.00 68.00 +7.80 0 0 0 0
09OCT26 505.00 P 0.00 0.00 0.00 73.00 +7.80 0 0 0 0
09OCT26 510.00 P 0.00 0.00 0.00 78.00 +7.80 0 0 0 0
09OCT26 515.00 P 0.00 0.00 0.00 83.00 +7.80 0 0 0 0
09OCT26 520.00 P 0.00 0.00 0.00 88.00 +7.80 0 0 0 0
09OCT26 525.00 P 0.00 0.00 0.00 93.00 +7.80 0 0 0 0
09OCT26 530.00 P 0.00 0.00 0.00 98.00 +7.80 0 0 0 0
09OCT26 535.00 P 0.00 0.00 0.00 103.00 +7.80 0 0 0 0
09OCT26 540.00 P 0.00 0.00 0.00 108.00 - 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 75 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 73 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 68 0 570 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 66 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 64 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 62 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 52 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 48 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 44 0 185 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 41 0 551 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 37 0 232 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 34 0 411 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,424 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 748 0
29OCT26 350.00 P 0.00 0.00 0.00 0.04 -0.02 28 2 2,805 +2
29OCT26 360.00 P 0.51 0.51 0.50 0.11 -0.04 27 2 1,984 +2
29OCT26 370.00 P 0.65 0.67 0.56 0.29 -0.06 27 76 2,004 0
29OCT26 380.00 P 0.99 1.11 0.88 0.69 -0.03 27 536 5,323 +459
29OCT26 390.00 P 1.75 1.86 1.40 1.49 +0.10 27 1,828 9,605 +1,374
29OCT26 400.00 P 2.68 3.18 2.45 2.69 +0.29 27 1,655 12,704 +816
29OCT26 410.00 P 4.65 5.30 4.17 4.77 +0.74 27 2,199 12,478 +1,306
29OCT26 420.00 P 7.30 8.50 6.85 7.79 +1.29 27 6,980 13,586 +1,984
29OCT26 430.00 P 11.00 12.80 10.75 12.10 +2.28 27 28,838 35,331 +26,954
29OCT26 440.00 P 15.00 18.40 15.00 17.36 +3.27 27 1,019 10,871 +256
29OCT26 450.00 P 22.99 24.80 22.30 24.20 +4.35 27 1,241 8,130 -65
29OCT26 460.00 P 31.00 32.55 30.00 31.40 +4.92 27 152 6,115 +108
29OCT26 470.00 P 40.74 40.74 37.70 40.20 +6.39 28 333 4,257 +320
29OCT26 480.00 P 48.27 49.80 47.19 49.39 +7.53 29 8 3,985 +2
29OCT26 490.00 P 56.02 56.80 56.02 58.68 +6.88 30 94 2,808 -28
29OCT26 500.00 P 67.53 67.53 67.50 68.28 +7.10 30 40 4,535 -30
29OCT26 510.00 P 77.60 77.60 77.60 78.07 +7.38 31 12 3,161 0
29OCT26 520.00 P 88.00 88.00 85.80 88.00 +5.19 0 16 176 -12
29OCT26 530.00 P 0.00 0.00 0.00 98.00 +7.75 0 0 853 0
29OCT26 540.00 P 0.00 0.00 0.00 108.00 +7.80 0 0 440 -1
29OCT26 550.00 P 116.50 116.50 116.40 118.04 +7.84 41 34 0 -180
29OCT26 560.00 P 0.00 0.00 0.00 128.00 +7.80 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 138.00 +7.80 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 148.00 +7.80 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 158.00 +7.80 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 168.00 +7.80 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 178.00 +7.80 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 188.00 +7.80 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 198.00 +7.80 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 208.00 +7.80 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 218.00 +7.80 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 228.00 +7.80 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 238.00 +7.67 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 248.00 +7.70 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 258.00 +7.80 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 268.00 +7.59 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 278.00 +7.80 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 288.00 +7.80 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 298.00 +7.80 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 308.00 +7.80 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 318.00 +7.63 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 328.00 +7.80 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 338.00 +7.80 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 348.00 +7.80 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 358.00 +7.80 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 368.00 +7.80 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 54 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 30 0
27NOV26 250.00 P 0.13 0.13 0.13 0.01 0.00 43 120 188 +120
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 33 0 360 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 32 0 73 0
27NOV26 295.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 472 0
27NOV26 300.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 424 0
27NOV26 310.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 620 0
27NOV26 320.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 106 0
27NOV26 330.00 P 0.65 0.65 0.65 0.24 +0.04 31 30 3,401 +20
27NOV26 340.00 P 0.90 0.90 0.88 0.46 +0.07 31 21 726 0
27NOV26 350.00 P 1.28 1.32 1.13 0.83 +0.12 31 712 3,036 +543
27NOV26 360.00 P 1.74 1.87 1.57 1.42 +0.19 30 146 2,204 +146
27NOV26 370.00 P 2.32 2.65 2.20 2.30 +0.28 30 843 3,507 +650
27NOV26 380.00 P 3.68 3.85 3.19 3.44 +0.30 30 383 3,091 +177
27NOV26 390.00 P 5.50 5.60 4.71 5.03 +0.57 29 280 4,714 +44
27NOV26 400.00 P 6.99 7.88 6.75 7.25 +0.81 29 265 9,256 +164
27NOV26 410.00 P 10.16 11.00 9.44 10.11 +1.11 29 2,673 5,298 +1,326
27NOV26 420.00 P 13.76 14.77 12.90 13.82 +1.64 29 855 5,125 -283
27NOV26 430.00 P 18.00 19.41 17.38 18.14 +2.10 28 718 4,399 +310
27NOV26 440.00 P 23.95 24.63 22.43 23.90 +3.22 29 290 6,415 +125
27NOV26 450.00 P 30.45 31.04 30.45 30.22 +3.98 29 74 8,257 +4
27NOV26 460.00 P 0.00 0.00 0.00 36.87 +4.38 29 0 2,780 0
27NOV26 470.00 P 0.00 0.00 0.00 45.19 +5.62 31 0 4,240 0
27NOV26 480.00 P 51.50 51.50 51.40 54.62 +6.67 34 2 1,870 +2
27NOV26 490.00 P 0.00 0.00 0.00 61.78 +5.84 32 0 811 0
27NOV26 500.00 P 70.10 70.10 70.10 70.67 +6.27 32 2 1,483 0
27NOV26 510.00 P 0.00 0.00 0.00 78.21 +5.01 26 0 1,704 0
27NOV26 520.00 P 0.00 0.00 0.00 89.14 +6.33 33 0 817 0
27NOV26 530.00 P 0.00 0.00 0.00 98.70 +7.16 33 0 403 0
27NOV26 540.00 P 0.00 0.00 0.00 108.37 +7.83 34 0 100 0
27NOV26 550.00 P 116.66 117.99 116.66 118.17 +7.89 34 283 660 -184
27NOV26 560.00 P 127.18 127.18 126.80 128.05 +7.63 34 100 19 -31
27NOV26 570.00 P 0.00 0.00 0.00 138.00 +7.73 0 0 141 -30
27NOV26 580.00 P 0.00 0.00 0.00 148.00 +7.70 0 0 0 -61
27NOV26 590.00 P 0.00 0.00 0.00 158.00 +7.80 0 0 2 -45
27NOV26 600.00 P 0.00 0.00 0.00 168.00 +7.80 0 0 0 -60
27NOV26 610.00 P 0.00 0.00 0.00 178.00 +7.80 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 188.00 +7.80 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 198.00 +7.80 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 208.00 +7.80 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 218.00 +7.80 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 228.00 +7.80 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 238.00 +7.67 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 248.00 +7.70 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 258.00 +7.80 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 268.00 +7.59 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 278.00 +7.80 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 288.00 +7.80 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 298.00 +7.80 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 308.00 +7.80 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 318.00 +7.63 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 328.00 +7.80 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 338.00 +7.80 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 348.00 +7.80 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 358.00 +7.80 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 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9,370 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 37 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 35 0 79 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 34 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 33 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 32 0 394 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 31 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 0.00 30 0 191 0
30DEC26 275.00 P 0.00 0.00 0.00 0.02 0.00 30 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.03 0.00 30 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 130 0
30DEC26 290.00 P 0.00 0.00 0.00 0.06 0.00 30 0 152 0
30DEC26 295.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 107 0
30DEC26 300.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 959 0
30DEC26 310.00 P 0.00 0.00 0.00 0.24 +0.03 30 0 778 0
30DEC26 320.00 P 1.04 1.08 1.04 0.44 +0.05 30 7 1,154 +7
30DEC26 330.00 P 0.00 0.00 0.00 0.76 +0.08 30 0 2,196 0
30DEC26 340.00 P 0.00 0.00 0.00 1.26 +0.14 30 0 1,053 0
30DEC26 350.00 P 2.33 2.54 2.33 1.98 +0.20 30 103 10,223 -33
30DEC26 360.00 P 3.53 3.53 3.31 3.00 +0.29 30 111 5,096 -108
30DEC26 370.00 P 4.90 4.90 4.29 4.29 +0.32 29 144 3,421 +46
30DEC26 380.00 P 6.00 6.60 6.00 6.11 +0.57 29 20 15,417 +7
30DEC26 390.00 P 8.51 8.65 7.69 8.15 +0.73 29 523 9,338 +508
30DEC26 400.00 P 10.04 11.55 10.04 10.89 +1.11 29 310 34,679 +185
30DEC26 410.00 P 14.15 15.00 13.40 14.18 +1.43 29 1,362 11,897 +1,250
30DEC26 420.00 P 17.50 18.88 16.92 18.03 +1.69 29 973 14,564 -715
30DEC26 430.00 P 23.17 23.50 21.76 22.63 +2.18 29 296 25,564 +185
30DEC26 440.00 P 29.12 29.12 26.82 28.09 +3.00 29 319 19,921 -17
30DEC26 450.00 P 33.28 35.20 32.54 34.25 +3.62 29 62 21,811 -30
30DEC26 460.00 P 40.21 41.20 39.39 40.80 +4.06 29 117 10,680 +25
30DEC26 470.00 P 47.27 47.27 47.27 47.27 +3.43 28 10 8,302 +10
30DEC26 480.00 P 0.00 0.00 0.00 56.18 +5.26 30 0 8,256 0
30DEC26 490.00 P 64.00 64.00 64.00 64.18 +4.99 30 9 6,038 0
30DEC26 500.00 P 72.00 72.47 70.80 70.67 +3.56 27 11 20,504 +2
30DEC26 510.00 P 0.00 0.00 0.00 81.36 +5.83 31 0 7,615 0
30DEC26 520.00 P 0.00 0.00 0.00 89.14 +4.75 28 0 5,078 0
30DEC26 530.00 P 100.00 100.00 98.12 98.70 +5.62 28 126 6,151 +36
30DEC26 540.00 P 0.00 0.00 0.00 108.96 +7.06 31 0 2,420 0
30DEC26 550.00 P 0.00 0.00 0.00 118.56 +7.32 31 0 10,723 0
30DEC26 560.00 P 128.00 128.00 128.00 128.26 +7.60 32 4 4,443 0
30DEC26 570.00 P 0.00 0.00 0.00 138.09 +7.82 32 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 148.00 +7.59 0 0 6,411 0
30DEC26 590.00 P 0.00 0.00 0.00 158.00 +7.73 0 0 3,824 0
30DEC26 600.00 P 166.95 167.43 166.10 168.00 +7.80 0 110 21,166 -100
30DEC26 610.00 P 0.00 0.00 0.00 178.00 +7.80 0 0 4,093 -1,007
30DEC26 620.00 P 0.00 0.00 0.00 188.00 +7.80 0 0 1,035 -462
30DEC26 630.00 P 197.79 197.82 196.69 198.00 +7.80 0 125 795 0
30DEC26 640.00 P 0.00 0.00 0.00 208.00 +7.80 0 0 270 0
30DEC26 650.00 P 0.00 0.00 0.00 218.00 +7.80 0 0 30 0
30DEC26 660.00 P 0.00 0.00 0.00 228.00 +7.80 0 0 160 0
30DEC26 670.00 P 0.00 0.00 0.00 238.00 +7.67 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 248.00 +7.70 0 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 258.00 +7.80 0 0 0 0
30DEC26 700.00 P 264.80 264.80 264.80 268.00 +7.59 0 61 170 0
30DEC26 710.00 P 0.00 0.00 0.00 278.00 +7.80 0 0 0 0
30DEC26 720.00 P 285.46 285.46 284.80 288.00 +7.80 0 129 60 0
30DEC26 730.00 P 0.00 0.00 0.00 298.00 +7.80 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 308.00 +7.80 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 318.00 +7.63 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 328.00 +7.80 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 338.00 +7.80 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 348.00 +7.80 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 358.00 +7.80 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 368.00 +7.80 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 378.00 +7.80 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 388.00 +7.80 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 398.00 +7.80 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 408.00 +7.80 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 418.00 +7.80 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 428.00 +7.80 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 438.00 +7.80 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 448.00 +7.66 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 458.00 +7.80 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 468.00 +7.63 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 478.00 +7.80 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 488.00 +7.62 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 498.00 +7.80 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 508.00 +7.80 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 518.00 +7.80 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 528.00 +7.79 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 538.00 +7.79 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 548.00 +7.79 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 558.00 +7.79 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 568.00 +7.79 0 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 215.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 35 0
30MAR27 225.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.07 +0.03 33 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.11 +0.03 32 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.14 +0.04 32 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.18 +0.05 32 0 423 0
30MAR27 255.00 P 0.00 0.00 0.00 0.24 +0.06 32 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.30 +0.06 32 0 102 0
30MAR27 265.00 P 0.00 0.00 0.00 0.38 +0.09 32 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.49 +0.11 32 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 0.60 +0.12 32 0 92 0
30MAR27 280.00 P 0.00 0.00 0.00 0.75 +0.16 32 0 66 0
30MAR27 285.00 P 0.00 0.00 0.00 0.90 +0.16 32 0 29 0
30MAR27 290.00 P 0.00 0.00 0.00 1.10 +0.20 32 0 138 0
30MAR27 295.00 P 0.00 0.00 0.00 1.34 +0.24 32 0 46 0
30MAR27 300.00 P 0.00 0.00 0.00 1.57 +0.23 32 0 612 0
30MAR27 310.00 P 0.00 0.00 0.00 2.24 +0.34 32 0 2,193 0
30MAR27 320.00 P 0.00 0.00 0.00 3.08 +0.46 31 0 422 0
30MAR27 330.00 P 4.13 4.35 4.06 3.98 +0.36 31 122 1,468 +16
30MAR27 340.00 P 5.44 5.44 5.44 5.14 +0.33 31 45 4,036 +45
30MAR27 350.00 P 6.60 6.65 6.60 6.63 +0.42 30 8 13,002 +5
30MAR27 360.00 P 8.34 8.34 8.34 8.42 +0.59 30 45 8,008 +45
30MAR27 370.00 P 10.33 10.33 10.30 10.62 +1.05 30 19 4,202 +2
30MAR27 380.00 P 12.90 12.90 12.60 13.03 +1.07 30 7 4,793 0
30MAR27 390.00 P 15.73 15.97 14.61 16.00 +1.33 30 289 5,914 +285
30MAR27 400.00 P 18.00 19.48 17.96 19.25 +1.53 29 233 24,163 +100
30MAR27 410.00 P 22.56 23.16 21.47 22.94 +1.65 29 437 26,204 +57
30MAR27 420.00 P 26.72 27.13 25.64 27.09 +2.02 29 123 14,823 +18
30MAR27 430.00 P 32.20 32.20 30.33 31.55 +2.04 29 277 7,300 +146
30MAR27 440.00 P 37.24 37.24 37.24 36.93 +2.84 29 2 7,277 0
30MAR27 450.00 P 42.70 42.70 42.70 42.81 +3.39 29 7 7,900 0
30MAR27 460.00 P 49.30 50.00 49.30 49.16 +3.83 29 70 3,863 0
30MAR27 470.00 P 0.00 0.00 0.00 55.92 +4.15 29 0 6,414 0
30MAR27 480.00 P 62.19 62.19 62.19 63.13 +3.45 29 1 6,816 +1
30MAR27 490.00 P 0.00 0.00 0.00 70.64 +3.67 30 0 7,053 0
30MAR27 500.00 P 78.39 78.39 78.39 79.08 +4.75 30 15 8,736 +15
30MAR27 510.00 P 0.00 0.00 0.00 84.68 +0.06 28 0 4,890 0
30MAR27 520.00 P 0.00 0.00 0.00 92.91 +3.73 28 0 3,415 0
30MAR27 530.00 P 103.20 103.80 103.20 103.70 +6.71 30 200 1,994 +74
30MAR27 540.00 P 0.00 0.00 0.00 109.98 +4.13 27 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 118.80 +4.26 26 0 1,148 0
30MAR27 560.00 P 0.00 0.00 0.00 130.74 +7.33 31 0 2,608 0
30MAR27 570.00 P 0.00 0.00 0.00 140.00 +7.29 31 0 647 0
30MAR27 580.00 P 0.00 0.00 0.00 149.42 +7.43 32 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 158.93 +7.58 32 0 369 0
30MAR27 600.00 P 0.00 0.00 0.00 168.57 +7.70 32 0 3,057 0
30MAR27 610.00 P 0.00 0.00 0.00 178.31 +7.22 32 0 714 0
30MAR27 620.00 P 0.00 0.00 0.00 188.13 +7.36 32 0 818 0
30MAR27 630.00 P 0.00 0.00 0.00 198.01 +7.49 32 0 1,948 -270
30MAR27 640.00 P 0.00 0.00 0.00 208.00 +7.66 0 0 970 -111
30MAR27 650.00 P 0.00 0.00 0.00 218.00 +7.77 0 0 2,258 -1,121
30MAR27 660.00 P 0.00 0.00 0.00 228.00 +7.80 0 0 620 0
30MAR27 670.00 P 0.00 0.00 0.00 238.00 +7.67 0 0 0 -180
30MAR27 680.00 P 0.00 0.00 0.00 248.00 +7.70 0 0 120 -423
30MAR27 690.00 P 0.00 0.00 0.00 258.00 +7.80 0 0 60 0
30MAR27 700.00 P 0.00 0.00 0.00 268.00 +7.59 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 278.00 +7.80 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 288.00 +7.80 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 298.00 +7.80 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 308.00 +7.80 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 318.00 +7.63 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 328.00 +7.80 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 338.00 +7.80 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 348.00 +7.80 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 358.00 +7.80 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 368.00 +7.80 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 378.00 +7.80 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 388.00 +7.80 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 398.00 +7.80 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 408.00 +7.80 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 418.00 +7.80 0 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 30 0
29JUN27 215.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 17 0
29JUN27 220.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 141 0
29JUN27 225.00 P 0.00 0.00 0.00 0.20 +0.03 31 0 150 0
29JUN27 230.00 P 0.00 0.00 0.00 0.25 +0.01 31 0 170 0
29JUN27 235.00 P 0.00 0.00 0.00 0.31 +0.01 31 0 60 0
29JUN27 240.00 P 0.00 0.00 0.00 0.41 +0.03 31 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 0.51 +0.03 31 0 60 0
29JUN27 250.00 P 0.00 0.00 0.00 0.63 +0.07 31 0 66 0
29JUN27 255.00 P 0.00 0.00 0.00 0.78 +0.05 31 0 51 0
29JUN27 260.00 P 0.00 0.00 0.00 0.94 +0.05 31 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 1.14 +0.09 31 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.39 +0.10 31 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 1.63 +0.10 31 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 1.94 +0.16 31 0 8 0
29JUN27 285.00 P 3.25 3.25 3.25 2.30 +0.16 31 10 18 +3
29JUN27 290.00 P 0.00 0.00 0.00 2.67 +0.17 31 0 182 0
29JUN27 295.00 P 3.98 3.98 3.98 3.10 +0.23 31 10 370 +10
29JUN27 300.00 P 0.00 0.00 0.00 3.62 +0.26 31 0 1,027 0
29JUN27 310.00 P 0.00 0.00 0.00 4.71 +0.30 31 0 2,942 0
29JUN27 320.00 P 6.39 6.39 6.39 6.02 +0.27 30 11 3,414 +11
29JUN27 330.00 P 8.22 8.22 8.22 7.36 +0.13 30 45 886 +45
29JUN27 340.00 P 0.00 0.00 0.00 9.44 +0.27 30 0 2,228 0
29JUN27 350.00 P 11.80 11.80 11.80 11.45 +0.63 30 2 6,980 +2
29JUN27 360.00 P 0.00 0.00 0.00 13.81 +0.84 30 0 3,678 0
29JUN27 370.00 P 0.00 0.00 0.00 16.66 +1.17 30 0 2,753 0
29JUN27 380.00 P 18.93 19.21 18.93 19.73 +1.17 30 4 1,957 +4
29JUN27 390.00 P 22.06 22.50 22.06 23.28 +1.58 29 9 2,736 +9
29JUN27 400.00 P 26.95 26.95 26.95 27.05 +1.56 29 2 2,046 0
29JUN27 410.00 P 0.00 0.00 0.00 31.27 +1.98 29 0 4,616 0
29JUN27 420.00 P 35.26 35.30 35.26 35.79 +2.04 29 53 4,274 +43
29JUN27 430.00 P 40.02 40.02 40.02 40.63 +2.33 29 7 3,823 +6
29JUN27 440.00 P 0.00 0.00 0.00 45.90 +2.58 29 0 4,685 0
29JUN27 450.00 P 50.90 50.90 50.90 51.34 +2.73 29 40 6,444 +40
29JUN27 460.00 P 0.00 0.00 0.00 57.39 +3.03 29 0 873 0
29JUN27 470.00 P 0.00 0.00 0.00 64.33 +3.71 29 0 1,426 0
29JUN27 480.00 P 0.00 0.00 0.00 70.03 +2.94 28 0 1,611 0
29JUN27 490.00 P 0.00 0.00 0.00 76.78 +3.00 28 0 761 0
29JUN27 500.00 P 0.00 0.00 0.00 83.91 +2.97 28 0 2,082 0
29JUN27 510.00 P 0.00 0.00 0.00 91.85 +2.75 28 0 538 0
29JUN27 520.00 P 0.00 0.00 0.00 99.60 +3.33 28 0 2,309 0
29JUN27 530.00 P 0.00 0.00 0.00 107.56 +3.45 28 0 445 0
29JUN27 540.00 P 0.00 0.00 0.00 115.68 +3.59 28 0 1,238 0
29JUN27 550.00 P 120.00 123.00 120.00 123.00 +2.75 27 5 665 +5
29JUN27 560.00 P 133.00 133.00 133.00 136.30 +9.70 32 3 608 +3
29JUN27 570.00 P 0.00 0.00 0.00 141.12 +4.03 28 0 88 0
29JUN27 580.00 P 0.00 0.00 0.00 150.37 +4.18 28 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 159.64 +4.31 28 0 144 0
29JUN27 600.00 P 169.85 169.85 169.85 168.57 +4.44 27 30 5,314 +30
29JUN27 610.00 P 0.00 0.00 0.00 179.00 +5.84 29 0 327 0
29JUN27 620.00 P 0.00 0.00 0.00 188.41 +6.00 29 0 408 0
29JUN27 630.00 P 0.00 0.00 0.00 198.05 +6.16 28 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 208.18 +7.26 30 0 583 0
29JUN27 650.00 P 0.00 0.00 0.00 218.00 +7.52 0 0 851 0
29JUN27 660.00 P 0.00 0.00 0.00 228.00 +7.61 0 0 60 0
29JUN27 670.00 P 0.00 0.00 0.00 238.00 +7.61 0 0 232 0
29JUN27 680.00 P 0.00 0.00 0.00 248.00 +7.70 0 0 270 0
29JUN27 690.00 P 0.00 0.00 0.00 258.00 +7.61 0 0 30 0
29JUN27 700.00 P 0.00 0.00 0.00 268.00 +7.59 0 0 1 0
29JUN27 710.00 P 0.00 0.00 0.00 278.00 +7.80 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 288.00 +7.80 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 298.00 +7.80 0 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 308.00 +7.80 0 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 318.00 +7.63 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 328.00 +7.80 0 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 338.00 +7.80 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 348.00 +7.80 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 358.00 +7.80 0 0 0 0
29SEP27 210.00 P 1.44 1.50 1.44 0.26 +0.08 30 18 33 +18
29SEP27 215.00 P 0.00 0.00 0.00 0.31 +0.06 30 0 64 0
29SEP27 220.00 P 0.00 0.00 0.00 0.42 +0.11 31 0 61 0
29SEP27 225.00 P 0.00 0.00 0.00 0.52 +0.12 31 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 0.63 +0.13 31 0 10 0
29SEP27 235.00 P 0.00 0.00 0.00 0.79 +0.18 31 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.95 +0.19 31 0 2 0
29SEP27 245.00 P 0.00 0.00 0.00 1.13 +0.20 31 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 1.38 +0.28 31 0 1 0
29SEP27 255.00 P 0.00 0.00 0.00 1.64 +0.29 31 0 6 0
29SEP27 260.00 P 0.00 0.00 0.00 1.90 +0.30 31 0 31 0
29SEP27 265.00 P 0.00 0.00 0.00 2.27 +0.41 31 0 3 0
29SEP27 270.00 P 0.00 0.00 0.00 2.64 +0.42 31 0 12 0
29SEP27 275.00 P 0.00 0.00 0.00 3.02 +0.42 31 0 51 0
29SEP27 280.00 P 0.00 0.00 0.00 3.52 +0.54 31 0 13 0
29SEP27 285.00 P 0.00 0.00 0.00 4.06 +0.61 31 0 38 0
29SEP27 290.00 P 0.00 0.00 0.00 4.60 +0.60 31 0 29 0
29SEP27 295.00 P 0.00 0.00 0.00 5.19 +0.64 31 0 46 0
29SEP27 300.00 P 6.69 6.70 6.69 5.93 +0.82 31 48 351 +2
29SEP27 310.00 P 7.82 7.82 7.82 7.32 +0.69 31 45 133 +45
29SEP27 320.00 P 9.35 9.35 9.26 9.26 +1.03 31 90 244 +90
29SEP27 330.00 P 11.20 11.20 11.00 11.00 +1.05 30 2 351 +2
29SEP27 340.00 P 13.25 13.25 13.25 13.13 +1.39 30 2 25 +2
29SEP27 350.00 P 15.68 15.68 15.12 15.52 +1.18 30 92 513 +43
29SEP27 360.00 P 18.17 18.22 17.70 18.43 +1.60 30 56 254 +45
29SEP27 370.00 P 0.00 0.00 0.00 21.58 +1.64 30 0 1,101 0
29SEP27 380.00 P 0.00 0.00 0.00 25.01 +1.86 30 0 410 0
29SEP27 390.00 P 28.10 28.10 27.10 28.88 +2.02 30 4 396 +2
29SEP27 400.00 P 31.09 32.20 30.90 32.80 +2.01 30 116 747 +30
29SEP27 410.00 P 36.42 36.42 35.45 37.39 +2.44 30 9 697 +4
29SEP27 420.00 P 40.88 40.92 39.68 42.04 +2.41 30 64 685 0
29SEP27 430.00 P 46.00 46.27 45.60 47.03 +2.67 29 142 2,485 +42
29SEP27 440.00 P 50.48 50.50 50.48 52.42 +2.85 29 4 1,151 +3
29SEP27 450.00 P 55.82 55.82 55.82 57.87 +2.84 29 1 1,644 +1
29SEP27 460.00 P 0.00 0.00 0.00 63.65 +3.16 29 0 449 0
29SEP27 470.00 P 0.00 0.00 0.00 69.63 +3.11 29 0 1,017 0
29SEP27 480.00 P 0.00 0.00 0.00 75.68 +3.01 29 0 51 0
29SEP27 490.00 P 0.00 0.00 0.00 82.82 +3.93 29 0 17 0
29SEP27 500.00 P 88.65 88.65 88.65 90.41 +4.77 29 5 2,080 +5
29SEP27 510.00 P 0.00 0.00 0.00 97.83 +5.07 29 0 0 0
29SEP27 520.00 P 104.50 104.50 104.50 103.79 +3.10 28 1 101 +1
29SEP27 530.00 P 0.00 0.00 0.00 111.60 +3.29 28 0 15 0
29SEP27 540.00 P 0.00 0.00 0.00 119.49 +3.36 28 0 60 0
29SEP27 550.00 P 0.00 0.00 0.00 127.57 +3.54 28 0 234 0
29SEP27 560.00 P 0.00 0.00 0.00 136.30 +4.16 28 0 126 0
29SEP27 570.00 P 0.00 0.00 0.00 144.15 +3.76 28 0 30 0
29SEP27 580.00 P 0.00 0.00 0.00 152.67 +3.92 28 0 91 0
29SEP27 590.00 P 0.00 0.00 0.00 161.88 +4.01 28 0 62 0
29SEP27 600.00 P 170.00 170.00 170.00 170.00 +3.51 27 7 117 +6
29SEP27 610.00 P 0.00 0.00 0.00 179.50 +4.26 27 0 94 0
29SEP27 620.00 P 188.00 190.00 188.00 190.00 +6.12 29 9 167 +9
29SEP27 630.00 P 0.00 0.00 0.00 199.15 +6.31 29 0 226 0
29SEP27 640.00 P 0.00 0.00 0.00 208.60 +6.51 28 0 64 0
29SEP27 650.00 P 0.00 0.00 0.00 218.27 +6.83 28 0 930 0
29SEP27 660.00 P 0.00 0.00 0.00 228.02 +7.06 28 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 238.00 +7.54 0 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 248.00 +7.36 0 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 258.00 +7.59 0 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 268.00 +7.59 0 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 278.00 +7.80 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 288.00 +7.80 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 298.00 +7.80 0 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 308.00 +7.80 0 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 318.00 +7.63 0 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 328.00 +7.80 0 0 0 0
TOTAL PUT 86,192 1,024,518 -66,677
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 127.400
29SEP26 62.50 C 0.00 0.00 0.00 64.90 +0.89 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 62.40 +0.89 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 59.90 +0.89 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 57.40 +0.89 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 54.90 +0.99 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 52.40 +0.99 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 49.90 +0.88 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.40 +0.87 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 44.90 +0.88 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 42.40 +0.89 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.90 +0.88 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 37.40 +0.88 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 34.90 +0.89 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.40 +0.88 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 29.90 +0.88 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.40 +0.88 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 24.90 +0.99 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 22.40 +0.99 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 19.90 +0.99 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 17.40 +0.99 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 14.90 +0.99 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 12.40 +0.99 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 9.90 +0.99 0 0 0 -15
29SEP26 120.00 C 0.00 0.00 0.00 7.40 +0.99 0 0 0 -2
29SEP26 122.50 C 0.00 0.00 0.00 4.90 +0.96 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.40 +0.65 0 0 0 -175
29SEP26 127.50 C 0.53 0.53 0.23 0.00 -0.45 0 58 53 -10
29SEP26 130.00 C 0.10 0.10 0.10 0.00 -0.05 0 1 346 0
29SEP26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29SEP26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
29SEP26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
29SEP26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
29SEP26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29SEP26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
29SEP26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
29SEP26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29SEP26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 595 0
29SEP26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,069 0
29SEP26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29SEP26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 25.09 +0.60 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 22.68 +0.98 27 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 20.21 +0.96 27 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 17.76 +0.92 26 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 15.37 +0.87 26 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 13.05 +0.79 26 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 10.85 +0.70 26 0 9 0
29OCT26 120.00 C 0.00 0.00 0.00 8.81 +0.59 26 0 22 0
29OCT26 122.50 C 7.02 7.02 6.79 6.97 +0.47 26 30 115 +30
29OCT26 125.00 C 0.00 0.00 0.00 5.37 +0.46 26 0 60 0
29OCT26 127.50 C 3.99 3.99 3.74 3.89 +0.02 25 6 81 +1
29OCT26 130.00 C 3.00 3.03 3.00 2.81 +0.02 26 41 210 +41
29OCT26 132.50 C 2.26 2.26 1.95 1.97 +0.02 26 7 77 +7
29OCT26 135.00 C 1.34 1.34 1.27 1.34 0.00 26 400 551 +400
29OCT26 137.50 C 0.84 0.84 0.84 0.88 -0.01 26 11 84 +11
29OCT26 140.00 C 0.00 0.00 0.00 0.56 -0.02 26 0 111 0
29OCT26 142.50 C 0.00 0.00 0.00 0.35 -0.02 26 0 60 0
29OCT26 145.00 C 0.26 0.30 0.26 0.22 -0.01 26 30 108 -3
29OCT26 147.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 393 0
29OCT26 150.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 910 0
29OCT26 152.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.03 0.00 28 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.02 0.00 28 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 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 31 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 23.29 +1.05 31 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 20.85 +0.91 29 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 18.60 +0.88 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 16.44 +0.85 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 14.38 +0.79 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 12.45 +0.73 29 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 10.67 +0.68 29 0 7 0
27NOV26 122.50 C 0.00 0.00 0.00 9.07 +0.39 29 0 15 0
27NOV26 125.00 C 7.78 7.78 7.78 7.56 +0.33 29 1 45 0
27NOV26 127.50 C 6.18 6.18 6.18 6.11 +0.15 28 2 54 +2
27NOV26 130.00 C 5.33 5.33 4.86 4.98 +0.13 28 22 59 0
27NOV26 132.50 C 0.00 0.00 0.00 4.03 +0.12 28 0 27 0
27NOV26 135.00 C 3.14 3.14 3.13 3.22 +0.11 28 4 85 +4
27NOV26 137.50 C 2.45 2.45 2.45 2.55 +0.10 29 2 45 0
27NOV26 140.00 C 1.91 1.91 1.91 1.99 +0.09 29 15 40 +15
27NOV26 142.50 C 0.00 0.00 0.00 1.54 +0.08 29 0 621 0
27NOV26 145.00 C 0.00 0.00 0.00 1.18 +0.10 29 0 1,143 0
27NOV26 147.50 C 0.00 0.00 0.00 0.92 +0.11 29 0 1,050 0
27NOV26 150.00 C 0.00 0.00 0.00 0.69 +0.08 29 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 0.51 +0.06 29 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.37 +0.04 29 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.28 +0.04 29 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.20 +0.02 29 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 60.46 +0.86 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 57.93 +0.80 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 55.50 +0.84 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.00 +0.81 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 50.58 +0.86 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.12 +0.85 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 45.66 +0.83 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.14 +0.71 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 40.70 +0.69 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.29 +0.71 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.86 +0.70 35 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.46 +0.69 34 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.09 +0.69 34 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.73 +0.68 33 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 26.41 +0.66 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.17 +0.69 32 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 21.74 +0.81 29 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 19.64 +0.77 29 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 17.63 +0.72 29 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 15.73 +0.67 29 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 13.94 +0.62 29 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 12.28 +0.56 29 0 18 0
30DEC26 122.50 C 0.00 0.00 0.00 10.79 +0.25 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 9.37 +0.22 30 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 8.07 +0.18 30 0 110 0
30DEC26 130.00 C 0.00 0.00 0.00 6.87 +0.12 29 0 31 0
30DEC26 132.50 C 0.00 0.00 0.00 5.75 +0.03 29 0 74 0
30DEC26 135.00 C 0.00 0.00 0.00 4.84 +0.02 29 0 45 0
30DEC26 137.50 C 0.00 0.00 0.00 4.07 +0.04 29 0 96 0
30DEC26 140.00 C 0.00 0.00 0.00 3.40 +0.06 29 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 2.83 +0.09 29 0 60 0
30DEC26 145.00 C 0.00 0.00 0.00 2.34 +0.06 29 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 1.98 +0.10 30 0 105 0
30DEC26 150.00 C 0.00 0.00 0.00 1.62 +0.08 30 0 68 0
30DEC26 152.50 C 0.00 0.00 0.00 1.31 +0.06 29 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 1.06 +0.05 29 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 0.85 +0.04 29 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 0.68 +0.03 29 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 0.54 +0.02 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.43 +0.02 29 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.34 +0.01 30 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 49.18 +0.72 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 46.84 +0.58 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 44.49 +0.75 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.13 +0.72 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.78 +0.67 36 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.59 +0.83 36 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 35.37 +0.74 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 33.16 +0.80 35 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.93 +0.53 34 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 29.00 +0.68 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 26.98 +0.74 34 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 25.03 +1.25 34 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 23.18 +1.19 33 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 20.86 +0.59 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 19.19 +0.55 31 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 17.61 +0.51 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.11 +0.46 31 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.88 +0.17 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.54 +0.15 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.29 +0.12 31 0 16 0
30MAR27 130.00 C 0.00 0.00 0.00 11.13 +0.11 31 0 13 0
30MAR27 132.50 C 0.00 0.00 0.00 10.05 +0.09 31 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 9.05 +0.08 31 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 8.11 +0.05 31 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 7.26 +0.04 31 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 6.47 +0.02 31 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 5.71 +0.06 31 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 5.16 +0.06 31 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 4.63 -0.03 31 0 29 0
30MAR27 152.50 C 0.00 0.00 0.00 4.12 -0.03 31 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 3.65 -0.04 31 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.24 -0.04 31 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 2.87 -0.03 31 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 2.53 +0.04 31 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.23 +0.03 31 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 1.97 +0.03 31 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.73 +0.02 31 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 38.90 +0.60 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 36.91 +0.76 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 34.89 +0.80 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 32.81 +0.75 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 30.89 +0.75 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 28.99 +0.74 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 27.15 +0.68 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 25.41 +0.65 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 23.70 +1.28 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.13 +1.20 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.61 +1.15 33 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.58 +0.47 32 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 17.57 +0.24 32 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 16.27 +0.26 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 15.05 +0.17 32 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 13.90 +0.14 32 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 12.82 +0.16 32 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.81 +0.08 32 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 10.90 +0.10 32 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 10.04 +0.14 32 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 9.22 +0.11 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 8.43 +0.06 32 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 7.73 +0.09 32 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 7.04 -0.04 32 0 10 0
29JUN27 152.50 C 0.00 0.00 0.00 6.49 -0.02 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 5.93 -0.01 32 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 5.38 -0.04 32 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 4.96 -0.03 32 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 4.54 -0.02 32 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 4.12 -0.01 32 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 3.74 +0.07 32 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 3.44 +0.07 32 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 30.85 +0.66 35 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 28.84 +0.30 34 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 27.43 +0.50 34 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 25.88 +0.49 34 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 24.11 +0.19 33 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 22.70 +0.18 33 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 21.61 +0.94 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 20.20 +0.31 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 18.83 +0.17 33 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 17.65 +0.15 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 16.54 +0.14 33 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 15.50 +0.14 33 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 14.63 +0.25 33 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 13.70 +0.26 33 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 12.80 +0.43 33 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 11.80 +0.25 32 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 11.01 +0.23 32 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 10.27 +0.14 32 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 9.93 +0.46 33 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 9.22 +0.43 33 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 8.61 +0.37 33 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 8.06 +0.35 33 0 0 0
TOTAL CALL 630 15,936 +306
29SEP26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29SEP26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
29SEP26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
29SEP26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 912 0
29SEP26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 432 0
29SEP26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 362 0
29SEP26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
29SEP26 122.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 932 0
29SEP26 125.00 P 0.05 0.05 0.05 0.00 -0.33 0 1 436 -1
29SEP26 127.50 P 1.10 1.10 0.31 0.10 -1.43 0 643 0 -698
29SEP26 130.00 P 1.96 2.25 1.96 2.60 -1.04 0 6 0 -326
29SEP26 132.50 P 5.00 5.00 5.00 5.10 -1.00 0 1 0 -113
29SEP26 135.00 P 0.00 0.00 0.00 7.60 -1.00 0 0 0 -2
29SEP26 137.50 P 0.00 0.00 0.00 10.10 -1.00 0 0 0 -61
29SEP26 140.00 P 0.00 0.00 0.00 12.60 -1.00 0 0 0 -10
29SEP26 142.50 P 0.00 0.00 0.00 15.10 -1.00 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 17.60 -1.00 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 20.10 -1.00 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 22.60 -1.00 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 25.10 -1.00 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 27.60 -1.00 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 30.10 -1.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 32.60 -1.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 35.10 -1.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 37.60 -1.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 40.10 -1.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 42.60 -1.00 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.04 -0.04 27 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 0.09 -0.08 26 0 9 0
29OCT26 112.50 P 0.00 0.00 0.00 0.19 -0.13 26 0 136 0
29OCT26 115.00 P 0.00 0.00 0.00 0.38 -0.20 26 0 152 0
29OCT26 117.50 P 0.00 0.00 0.00 0.68 -0.31 26 0 20 0
29OCT26 120.00 P 0.00 0.00 0.00 1.15 -0.40 27 0 148 0
29OCT26 122.50 P 0.00 0.00 0.00 1.84 -0.41 27 0 85 0
29OCT26 125.00 P 2.70 2.70 2.70 2.74 -0.47 27 12 162 +2
29OCT26 127.50 P 3.89 3.89 3.78 3.85 -0.58 27 602 705 +560
29OCT26 130.00 P 5.45 5.45 5.45 5.23 -0.64 26 1 113 +1
29OCT26 132.50 P 0.00 0.00 0.00 6.86 -0.89 26 0 133 0
29OCT26 135.00 P 0.00 0.00 0.00 8.71 -0.95 26 0 68 0
29OCT26 137.50 P 0.00 0.00 0.00 10.75 -0.99 26 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 12.95 -1.00 26 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 15.26 -1.01 26 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 17.65 -1.01 26 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 20.11 -1.00 27 0 0 -9
29OCT26 150.00 P 0.00 0.00 0.00 22.60 -1.00 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 25.30 -0.80 39 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 27.81 -0.79 42 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 30.31 -0.79 45 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 32.83 -0.77 48 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 35.30 -0.80 50 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 37.81 -0.79 53 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 40.31 -0.79 55 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 42.81 -0.79 58 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.26 -0.06 29 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.43 -0.08 29 0 11 0
27NOV26 110.00 P 0.00 0.00 0.00 0.68 -0.12 29 0 20 0
27NOV26 112.50 P 0.00 0.00 0.00 1.02 -0.16 29 0 53 0
27NOV26 115.00 P 1.62 1.62 1.62 1.48 -0.19 29 1 170 +1
27NOV26 117.50 P 2.24 2.24 2.24 2.06 -0.25 29 15 32 0
27NOV26 120.00 P 2.94 2.94 2.94 2.79 -0.31 29 15 98 +15
27NOV26 122.50 P 0.00 0.00 0.00 3.62 -0.37 29 0 33 0
27NOV26 125.00 P 4.71 4.71 4.67 4.67 -0.37 29 19 37 +4
27NOV26 127.50 P 6.05 6.14 5.84 5.84 -0.42 29 23 48 +23
27NOV26 130.00 P 0.00 0.00 0.00 7.08 -0.55 29 0 22 0
27NOV26 132.50 P 0.00 0.00 0.00 8.69 -0.62 29 0 41 0
27NOV26 135.00 P 0.00 0.00 0.00 10.37 -0.69 29 0 37 0
27NOV26 137.50 P 0.00 0.00 0.00 12.18 -0.76 29 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 14.11 -0.82 29 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 16.18 -0.83 29 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 18.34 -0.87 29 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 20.57 -0.91 29 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 22.87 -0.94 29 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 25.46 -0.74 32 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 27.86 -0.77 33 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 30.39 -0.71 36 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 32.87 -0.73 37 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 35.38 -0.72 39 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 37.88 -0.72 41 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 40.37 -0.73 43 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 42.87 -0.73 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.02 0.00 31 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.09 -0.02 30 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.14 -0.04 30 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.22 -0.06 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.34 -0.08 30 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 0.51 -0.10 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.74 -0.13 29 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 1.04 -0.21 30 0 471 0
30DEC26 110.00 P 0.00 0.00 0.00 1.46 -0.23 30 0 505 0
30DEC26 112.50 P 0.00 0.00 0.00 1.95 -0.28 30 0 535 0
30DEC26 115.00 P 0.00 0.00 0.00 2.56 -0.30 30 0 617 0
30DEC26 117.50 P 0.00 0.00 0.00 3.27 -0.27 30 0 213 0
30DEC26 120.00 P 0.00 0.00 0.00 4.05 -0.31 30 0 771 0
30DEC26 122.50 P 0.00 0.00 0.00 4.98 -0.33 30 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 6.04 -0.38 29 0 37 0
30DEC26 127.50 P 0.00 0.00 0.00 7.25 -0.40 29 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 8.47 -0.54 29 0 56 0
30DEC26 132.50 P 0.00 0.00 0.00 10.17 -0.65 30 0 79 0
30DEC26 135.00 P 0.00 0.00 0.00 11.70 -0.75 30 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 13.44 -0.77 30 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 15.25 -0.83 29 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 17.18 -0.84 29 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 19.20 -0.88 29 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 21.29 -0.90 29 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 23.47 -0.93 29 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 25.93 -0.55 31 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 28.20 -0.57 31 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 30.59 -0.52 32 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 32.93 -0.78 32 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 35.38 -0.76 33 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 37.88 -0.73 35 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 40.37 -0.73 36 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 42.87 -0.73 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.18 -0.05 31 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.26 -0.06 31 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.38 -0.07 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.52 -0.10 31 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.70 -0.12 31 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.94 -0.14 31 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.20 -0.19 31 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.61 -0.20 31 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 2.01 -0.27 31 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.52 -0.27 31 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.99 -0.43 31 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.74 -0.33 32 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.47 -0.28 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.27 -0.25 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 6.11 -0.27 31 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 7.05 -0.30 31 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 8.09 -0.34 31 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 9.23 -0.36 31 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 10.47 -0.38 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 11.79 -0.41 31 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 13.36 -0.41 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 14.88 -0.42 31 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 16.44 -0.77 31 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 18.11 -0.83 31 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 19.89 -0.83 31 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 21.68 -0.86 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 23.70 -0.48 31 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 25.66 -0.48 31 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 27.68 -0.49 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 29.75 -0.50 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 31.86 -0.63 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 34.05 -0.61 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 36.24 -0.68 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 38.49 -0.70 32 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 40.79 -0.52 32 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 43.13 -0.63 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.73 -0.16 32 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 2.10 -0.27 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.58 -0.30 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.07 -0.35 32 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.67 -0.41 32 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.31 -0.43 32 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 5.02 -0.53 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 6.01 -0.36 32 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 6.85 -0.31 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.84 -0.22 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.76 -0.27 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 9.78 -0.36 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 10.90 -0.30 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 12.07 -0.33 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 13.30 -0.37 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 14.62 -0.39 31 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 16.06 -0.37 32 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 17.53 -0.40 31 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 19.13 -0.35 31 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 20.74 -0.38 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 22.41 -0.39 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 24.13 -0.41 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 25.92 -0.43 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 27.76 -0.55 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 29.64 -0.49 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 31.57 -0.50 31 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 33.53 -0.53 31 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 35.56 -0.54 31 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 37.67 -0.50 31 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 39.73 -0.55 31 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 41.87 -0.57 31 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 44.07 -0.57 31 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 6.04 -0.23 33 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 6.89 -0.21 33 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 7.75 -0.47 33 0 6 0
29SEP27 112.50 P 0.00 0.00 0.00 8.76 -0.50 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 9.80 -0.44 33 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 10.85 -0.43 33 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 12.06 -0.32 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 13.24 -0.31 33 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 14.38 -0.27 33 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 15.54 -0.49 32 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 16.86 -0.44 32 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 18.17 -0.63 32 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 19.62 -0.55 32 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 21.34 -0.39 32 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 22.91 -0.40 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 24.54 -0.49 32 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 26.21 -0.42 32 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 27.94 -0.43 32 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 29.71 -0.45 32 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 31.52 -0.46 32 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 33.37 -0.48 32 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 35.26 -0.49 32 0 0 0
TOTAL PUT 1,339 11,891 -614
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$ 7.890
29SEP26 4.80 C 0.00 0.00 0.00 3.09 +0.24 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.99 +0.24 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.89 +0.24 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.64 +0.24 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.39 +0.24 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.14 +0.24 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.89 +0.24 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.64 +0.24 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.39 +0.24 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.14 +0.24 0 0 0 -30
29SEP26 7.00 C 0.00 0.00 0.00 0.89 +0.24 0 0 0 -20
29SEP26 7.25 C 0.00 0.00 0.00 0.64 +0.22 0 0 0 -37
29SEP26 7.50 C 0.00 0.00 0.00 0.39 +0.17 0 0 0 -132
29SEP26 7.75 C 0.16 0.16 0.07 0.14 +0.05 0 36 0 -98
29SEP26 8.00 C 0.02 0.02 0.01 0.00 -0.03 0 56 175 -56
29SEP26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29SEP26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 5.60 C 0.00 0.00 0.00 2.30 - 185 0 0 -
02OCT26 5.70 C 0.00 0.00 0.00 2.19 +0.24 0 0 0 0
02OCT26 5.80 C 0.00 0.00 0.00 2.09 +0.24 0 0 0 0
02OCT26 5.90 C 0.00 0.00 0.00 1.99 +0.23 0 0 0 0
02OCT26 6.00 C 0.00 0.00 0.00 1.89 +0.24 0 0 0 0
02OCT26 6.10 C 0.00 0.00 0.00 1.79 +0.23 0 0 0 0
02OCT26 6.20 C 0.00 0.00 0.00 1.69 +0.23 0 0 0 0
02OCT26 6.30 C 0.00 0.00 0.00 1.59 +0.24 0 0 0 0
02OCT26 6.40 C 0.00 0.00 0.00 1.49 +0.24 0 0 0 0
02OCT26 6.50 C 0.00 0.00 0.00 1.40 +0.25 113 0 0 0
02OCT26 6.60 C 0.00 0.00 0.00 1.30 +0.25 105 0 0 0
02OCT26 6.70 C 0.00 0.00 0.00 1.20 +0.25 98 0 0 0
02OCT26 6.80 C 0.00 0.00 0.00 1.09 +0.23 0 0 0 0
02OCT26 6.90 C 0.00 0.00 0.00 0.99 +0.22 0 0 0 0
02OCT26 7.00 C 0.00 0.00 0.00 0.90 +0.22 75 0 0 0
02OCT26 7.10 C 0.00 0.00 0.00 0.80 +0.21 68 0 0 0
02OCT26 7.20 C 0.00 0.00 0.00 0.70 +0.19 60 0 0 0
02OCT26 7.30 C 0.00 0.00 0.00 0.61 +0.18 63 0 0 0
02OCT26 7.40 C 0.00 0.00 0.00 0.53 +0.18 69 0 0 0
02OCT26 7.50 C 0.00 0.00 0.00 0.44 +0.15 64 0 0 0
02OCT26 7.60 C 0.00 0.00 0.00 0.37 +0.13 67 0 0 0
02OCT26 7.70 C 0.00 0.00 0.00 0.31 +0.11 70 0 0 0
02OCT26 7.80 C 0.00 0.00 0.00 0.24 +0.08 67 0 15 0
02OCT26 7.90 C 0.00 0.00 0.00 0.19 +0.07 67 0 45 0
02OCT26 8.00 C 0.12 0.12 0.12 0.15 +0.05 69 5 20 +5
02OCT26 8.10 C 0.00 0.00 0.00 0.11 +0.04 68 0 30 0
02OCT26 8.20 C 0.00 0.00 0.00 0.08 +0.02 67 0 45 0
02OCT26 8.30 C 0.00 0.00 0.00 0.06 +0.02 68 0 15 0
02OCT26 8.40 C 0.00 0.00 0.00 0.04 +0.01 67 0 0 0
02OCT26 8.50 C 0.00 0.00 0.00 0.03 +0.01 69 0 1 0
02OCT26 8.60 C 0.00 0.00 0.00 0.02 +0.01 68 0 15 0
02OCT26 8.70 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
02OCT26 8.80 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 8.90 C 0.00 0.00 0.00 0.01 0.00 76 0 38 0
02OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 32 0
02OCT26 9.10 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
02OCT26 9.20 C 0.00 0.00 0.00 0.01 0.00 93 0 11 0
02OCT26 9.30 C 0.00 0.00 0.00 0.01 0.00 98 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 0.00 108 0 10 0
02OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
02OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
02OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
09OCT26 5.60 C 0.00 0.00 0.00 2.30 - 95 0 0 -
09OCT26 5.70 C 0.00 0.00 0.00 2.20 +0.25 90 0 0 0
09OCT26 5.80 C 0.00 0.00 0.00 2.10 +0.25 86 0 0 0
09OCT26 5.90 C 0.00 0.00 0.00 2.00 +0.24 81 0 0 0
09OCT26 6.00 C 0.00 0.00 0.00 1.90 +0.25 77 0 0 0
09OCT26 6.10 C 0.00 0.00 0.00 1.80 +0.24 73 0 0 0
09OCT26 6.20 C 0.00 0.00 0.00 1.70 +0.24 68 0 0 0
09OCT26 6.30 C 0.00 0.00 0.00 1.60 +0.23 64 0 0 0
09OCT26 6.40 C 0.00 0.00 0.00 1.51 +0.23 73 0 0 0
09OCT26 6.50 C 0.00 0.00 0.00 1.40 +0.22 56 0 0 0
09OCT26 6.60 C 0.00 0.00 0.00 1.31 +0.22 64 0 0 0
09OCT26 6.70 C 0.00 0.00 0.00 1.22 +0.22 66 0 0 0
09OCT26 6.80 C 0.00 0.00 0.00 1.12 +0.21 62 0 0 0
09OCT26 6.90 C 0.00 0.00 0.00 1.03 +0.20 62 0 0 0
09OCT26 7.00 C 0.00 0.00 0.00 0.94 +0.19 61 0 0 0
09OCT26 7.10 C 0.00 0.00 0.00 0.86 +0.18 63 0 0 0
09OCT26 7.20 C 0.00 0.00 0.00 0.78 +0.17 63 0 0 0
09OCT26 7.30 C 0.00 0.00 0.00 0.70 +0.18 63 0 0 0
09OCT26 7.40 C 0.45 0.45 0.45 0.63 +0.17 64 15 15 +15
09OCT26 7.50 C 0.00 0.00 0.00 0.56 +0.15 63 0 0 0
09OCT26 7.60 C 0.00 0.00 0.00 0.50 +0.14 64 0 0 0
09OCT26 7.70 C 0.00 0.00 0.00 0.44 +0.13 64 0 0 0
09OCT26 7.80 C 0.00 0.00 0.00 0.38 +0.11 63 0 0 0
09OCT26 7.90 C 0.00 0.00 0.00 0.33 +0.09 63 0 0 0
09OCT26 8.00 C 0.00 0.00 0.00 0.29 +0.08 64 0 0 0
09OCT26 8.10 C 0.00 0.00 0.00 0.25 +0.07 64 0 0 0
09OCT26 8.20 C 0.00 0.00 0.00 0.21 +0.06 64 0 0 0
09OCT26 8.30 C 0.00 0.00 0.00 0.18 +0.05 64 0 0 0
09OCT26 8.40 C 0.00 0.00 0.00 0.15 +0.04 64 0 0 0
09OCT26 8.50 C 0.00 0.00 0.00 0.13 +0.04 65 0 50 0
09OCT26 8.60 C 0.00 0.00 0.00 0.11 +0.03 65 0 0 0
09OCT26 8.70 C 0.00 0.00 0.00 0.09 +0.03 65 0 0 0
09OCT26 8.80 C 0.00 0.00 0.00 0.07 +0.02 63 0 0 0
09OCT26 8.90 C 0.00 0.00 0.00 0.06 +0.02 64 0 0 0
09OCT26 9.00 C 0.00 0.00 0.00 0.05 +0.02 65 0 0 0
09OCT26 9.10 C 0.00 0.00 0.00 0.04 +0.02 65 0 0 0
09OCT26 9.20 C 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
09OCT26 9.30 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
09OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
09OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.11 +0.26 81 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.00 +0.25 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.90 +0.25 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.66 +0.25 66 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.42 +0.26 68 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.18 +0.25 66 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.93 +0.24 59 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.71 +0.23 62 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.48 +0.21 59 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.29 +0.19 62 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.10 +0.17 62 0 0 0
29OCT26 7.25 C 0.78 0.79 0.78 0.93 +0.15 62 38 120 +19
29OCT26 7.50 C 0.00 0.00 0.00 0.78 +0.16 62 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.65 +0.14 63 0 7 0
29OCT26 8.00 C 0.00 0.00 0.00 0.53 +0.12 63 0 11 0
29OCT26 8.25 C 0.00 0.00 0.00 0.43 +0.10 63 0 10 0
29OCT26 8.50 C 0.00 0.00 0.00 0.35 +0.08 64 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.27 +0.06 63 0 15 0
29OCT26 9.00 C 0.18 0.18 0.18 0.21 +0.04 62 5 285 +5
29OCT26 9.25 C 0.17 0.21 0.17 0.17 +0.04 63 10 41 +8
29OCT26 9.50 C 0.00 0.00 0.00 0.13 +0.03 63 0 28 0
29OCT26 9.75 C 0.00 0.00 0.00 0.10 +0.02 63 0 21 0
29OCT26 10.00 C 0.00 0.00 0.00 0.08 +0.02 64 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.03 +0.01 66 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 3.14 +0.22 70 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 3.02 +0.20 53 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.93 +0.21 59 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.69 +0.21 58 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.46 +0.21 59 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.25 +0.22 62 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.03 +0.22 61 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.82 +0.18 60 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.63 +0.18 61 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.45 +0.16 61 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.28 +0.18 61 0 5 0
27NOV26 7.25 C 0.00 0.00 0.00 1.13 +0.17 61 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.98 +0.15 60 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.87 +0.15 62 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.76 +0.13 62 30 30 +30
27NOV26 8.25 C 0.00 0.00 0.00 0.66 +0.11 62 0 45 0
27NOV26 8.50 C 0.00 0.00 0.00 0.57 +0.10 62 0 30 0
27NOV26 8.75 C 0.00 0.00 0.00 0.50 +0.09 63 0 145 0
27NOV26 9.00 C 0.00 0.00 0.00 0.42 +0.08 63 30 126 +30
27NOV26 9.25 C 0.00 0.00 0.00 0.36 +0.07 63 0 45 0
27NOV26 9.50 C 0.00 0.00 0.00 0.31 +0.06 63 0 360 0
27NOV26 9.75 C 0.00 0.00 0.00 0.26 +0.05 63 0 30 0
27NOV26 10.00 C 0.00 0.00 0.00 0.22 +0.05 63 0 20 0
27NOV26 10.50 C 0.00 0.00 0.00 0.15 +0.03 62 0 19 0
27NOV26 11.00 C 0.00 0.00 0.00 0.11 +0.03 63 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.08 +0.02 63 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.05 +0.01 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.18 +0.26 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.08 +0.22 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.98 +0.24 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.74 +0.19 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.52 +0.17 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.31 +0.19 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.10 +0.16 56 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 1.93 +0.17 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.75 +0.16 59 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.58 +0.15 58 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.42 +0.17 58 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 1.28 +0.17 59 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 1.15 +0.16 59 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 1.03 +0.15 59 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.92 +0.13 59 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.83 +0.13 60 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.74 +0.12 60 0 46 0
30DEC26 8.75 C 0.00 0.00 0.00 0.66 +0.10 60 0 51 0
30DEC26 9.00 C 0.00 0.00 0.00 0.58 +0.09 60 0 401 0
30DEC26 9.25 C 0.00 0.00 0.00 0.51 +0.08 60 0 6 0
30DEC26 9.50 C 0.00 0.00 0.00 0.45 +0.07 60 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.39 +0.06 60 0 357 0
30DEC26 10.00 C 0.00 0.00 0.00 0.35 +0.06 60 0 131 0
30DEC26 10.50 C 0.00 0.00 0.00 0.26 +0.04 59 0 33 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 +0.04 60 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 +0.03 59 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 +0.03 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.26 +0.24 54 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.18 +0.23 55 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.10 +0.23 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.91 +0.24 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.70 +0.21 55 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.52 +0.20 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.36 +0.20 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.19 +0.18 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.03 +0.17 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.89 +0.17 57 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.75 +0.17 57 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 1.63 +0.17 58 0 15 0
30MAR27 7.50 C 0.00 0.00 0.00 1.52 +0.15 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.43 +0.17 59 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 1.32 +0.15 59 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 1.22 +0.14 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.13 +0.13 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.05 +0.13 60 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.98 +0.12 60 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.91 +0.12 60 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.84 +0.11 60 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.77 +0.10 60 0 249 0
30MAR27 10.00 C 0.00 0.00 0.00 0.71 +0.09 60 0 177 0
30MAR27 10.50 C 0.00 0.00 0.00 0.60 +0.08 60 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.51 +0.07 60 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.43 +0.06 59 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.37 +0.06 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.43 +0.26 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.35 +0.26 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.24 +0.20 54 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.06 +0.19 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.89 +0.21 55 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.71 +0.18 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.57 +0.20 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.41 +0.18 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.28 +0.18 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.14 +0.17 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.02 +0.17 57 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 1.91 +0.19 57 0 652 0
29JUN27 7.50 C 0.00 0.00 0.00 1.78 +0.16 57 0 230 0
29JUN27 7.75 C 0.00 0.00 0.00 1.68 +0.12 57 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.59 +0.17 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.49 +0.15 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.41 +0.14 58 0 600 0
29JUN27 8.75 C 0.00 0.00 0.00 1.31 +0.11 57 0 600 0
29JUN27 9.00 C 0.00 0.00 0.00 1.26 +0.14 58 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.19 +0.13 59 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.11 +0.11 58 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 1.05 +0.10 59 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.99 +0.10 59 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.87 +0.08 58 0 13 0
29JUN27 11.00 C 0.00 0.00 0.00 0.77 +0.08 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.68 +0.07 58 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.60 +0.06 58 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 3.54 +0.23 55 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 3.46 +0.22 55 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 3.39 +0.22 55 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.20 +0.19 54 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 3.08 +0.23 56 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.90 +0.19 55 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.79 +0.23 57 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.63 +0.20 56 0 15 0
29SEP27 6.50 C 0.00 0.00 0.00 2.51 +0.20 57 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.40 +0.22 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.25 +0.16 56 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.14 +0.18 57 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.04 +0.18 57 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.94 +0.17 57 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.85 +0.15 57 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 1.76 +0.16 58 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.68 +0.16 58 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.60 +0.15 58 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.53 +0.15 58 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.46 +0.14 59 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.39 +0.13 59 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.32 +0.12 59 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.25 +0.11 58 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.13 +0.10 58 0 10 0
29SEP27 11.00 C 0.00 0.00 0.00 1.02 +0.10 58 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.92 +0.09 58 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.83 +0.08 58 0 1 0
TOTAL CALL 225 7,402 -261
29SEP26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29SEP26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29SEP26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
29SEP26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
29SEP26 7.25 P 0.00 0.00 0.00 0.00 -0.02 0 0 97 0
29SEP26 7.50 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.00 -0.21 0 0 105 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 -0.29 0 0 0 -65
29SEP26 8.25 P 0.00 0.00 0.00 0.36 -0.25 0 0 0 -367
29SEP26 8.50 P 0.00 0.00 0.00 0.61 -0.25 0 0 0 -250
29SEP26 8.75 P 0.00 0.00 0.00 0.86 -0.25 0 0 0 -300
29SEP26 9.00 P 0.00 0.00 0.00 1.11 -0.25 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.36 -0.26 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.61 -0.26 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.86 -0.26 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.11 -0.25 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.61 -0.25 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.11 -0.26 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.61 -0.25 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.11 -0.25 0 0 0 0
02OCT26 5.60 P 0.00 0.00 0.00 0.01 - 190 0 0 -
02OCT26 5.70 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
02OCT26 5.80 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
02OCT26 5.90 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
02OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
02OCT26 6.10 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
02OCT26 6.20 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
02OCT26 6.30 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 6.40 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 6.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 6.90 P 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
02OCT26 7.00 P 0.00 0.00 0.00 0.01 -0.02 78 0 6 0
02OCT26 7.10 P 0.00 0.00 0.00 0.01 -0.03 70 0 0 0
02OCT26 7.20 P 0.00 0.00 0.00 0.01 -0.06 63 0 0 0
02OCT26 7.30 P 0.00 0.00 0.00 0.02 -0.06 65 0 0 0
02OCT26 7.40 P 0.00 0.00 0.00 0.04 -0.08 70 0 45 0
02OCT26 7.50 P 0.00 0.00 0.00 0.05 -0.11 65 0 45 0
02OCT26 7.60 P 0.00 0.00 0.00 0.08 -0.12 68 0 45 0
02OCT26 7.70 P 0.00 0.00 0.00 0.11 -0.15 67 0 0 0
02OCT26 7.80 P 0.30 0.30 0.30 0.15 -0.17 67 6 6 +6
02OCT26 7.90 P 0.00 0.00 0.00 0.19 -0.19 65 0 15 0
02OCT26 8.00 P 0.00 0.00 0.00 0.25 -0.21 66 0 15 0
02OCT26 8.10 P 0.00 0.00 0.00 0.31 -0.23 64 0 0 0
02OCT26 8.20 P 0.00 0.00 0.00 0.40 -0.20 72 0 0 0
02OCT26 8.30 P 0.00 0.00 0.00 0.48 -0.21 74 0 0 0
02OCT26 8.40 P 0.00 0.00 0.00 0.56 -0.22 73 0 0 0
02OCT26 8.50 P 0.00 0.00 0.00 0.63 -0.24 63 0 30 0
02OCT26 8.60 P 0.00 0.00 0.00 0.73 -0.24 70 0 0 0
02OCT26 8.70 P 0.00 0.00 0.00 0.82 -0.24 67 0 45 0
02OCT26 8.80 P 0.00 0.00 0.00 0.92 -0.24 73 0 0 0
02OCT26 8.90 P 0.00 0.00 0.00 1.01 -0.25 0 0 14 0
02OCT26 9.00 P 0.00 0.00 0.00 1.11 -0.26 0 0 17 0
02OCT26 9.10 P 0.00 0.00 0.00 1.22 -0.24 90 0 0 0
02OCT26 9.20 P 0.00 0.00 0.00 1.32 -0.24 95 0 0 0
02OCT26 9.30 P 0.00 0.00 0.00 1.41 -0.25 0 0 0 0
02OCT26 9.40 P 0.00 0.00 0.00 1.51 -0.26 0 0 0 0
02OCT26 9.50 P 0.00 0.00 0.00 1.61 -0.26 0 0 0 0
02OCT26 9.60 P 0.00 0.00 0.00 1.72 -0.24 116 0 0 0
02OCT26 9.70 P 0.00 0.00 0.00 1.82 -0.24 121 0 0 0
02OCT26 9.80 P 0.00 0.00 0.00 1.91 -0.26 0 0 0 0
02OCT26 9.90 P 0.00 0.00 0.00 2.01 -0.26 0 0 0 0
02OCT26 10.00 P 0.00 0.00 0.00 2.11 -0.26 0 0 0 0
02OCT26 10.25 P 0.00 0.00 0.00 2.37 -0.25 147 0 0 0
02OCT26 10.50 P 0.00 0.00 0.00 2.62 -0.24 159 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 2.87 -0.25 170 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 3.11 -0.26 0 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 3.37 -0.25 190 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 3.61 -0.26 0 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 3.87 -0.24 208 0 0 0
09OCT26 5.60 P 0.00 0.00 0.00 0.01 - 104 0 0 -
09OCT26 5.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 5.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 5.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 6.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 6.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 6.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 6.40 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
09OCT26 6.50 P 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
09OCT26 6.60 P 0.00 0.00 0.00 0.01 -0.03 60 0 10 0
09OCT26 6.70 P 0.00 0.00 0.00 0.02 -0.03 63 0 0 0
09OCT26 6.80 P 0.00 0.00 0.00 0.03 -0.03 65 0 0 0
09OCT26 6.90 P 0.00 0.00 0.00 0.04 -0.03 65 0 0 0
09OCT26 7.00 P 0.00 0.00 0.00 0.05 -0.05 63 0 0 0
09OCT26 7.10 P 0.00 0.00 0.00 0.06 -0.06 62 0 0 0
09OCT26 7.20 P 0.00 0.00 0.00 0.08 -0.07 62 0 0 0
09OCT26 7.30 P 0.00 0.00 0.00 0.11 -0.07 64 0 0 0
09OCT26 7.40 P 0.00 0.00 0.00 0.13 -0.10 63 0 0 0
09OCT26 7.50 P 0.00 0.00 0.00 0.16 -0.11 62 0 0 0
09OCT26 7.60 P 0.00 0.00 0.00 0.20 -0.12 63 0 0 0
09OCT26 7.70 P 0.00 0.00 0.00 0.23 -0.15 61 0 0 0
09OCT26 7.80 P 0.00 0.00 0.00 0.28 -0.16 62 0 0 0
09OCT26 7.90 P 0.00 0.00 0.00 0.33 -0.17 63 0 0 0
09OCT26 8.00 P 0.00 0.00 0.00 0.39 -0.18 63 0 0 0
09OCT26 8.10 P 0.00 0.00 0.00 0.45 -0.18 64 0 0 0
09OCT26 8.20 P 0.00 0.00 0.00 0.52 -0.16 65 0 0 0
09OCT26 8.30 P 0.00 0.00 0.00 0.60 -0.17 67 0 0 0
09OCT26 8.40 P 0.00 0.00 0.00 0.65 -0.20 63 0 0 0
09OCT26 8.50 P 0.00 0.00 0.00 0.73 -0.20 64 0 0 0
09OCT26 8.60 P 0.00 0.00 0.00 0.81 -0.21 64 0 0 0
09OCT26 8.70 P 0.00 0.00 0.00 0.89 -0.22 63 0 0 0
09OCT26 8.80 P 0.00 0.00 0.00 0.97 -0.25 62 0 0 0
09OCT26 8.90 P 0.00 0.00 0.00 1.06 -0.25 63 0 0 0
09OCT26 9.00 P 0.00 0.00 0.00 1.15 -0.26 63 0 0 0
09OCT26 9.10 P 0.00 0.00 0.00 1.25 -0.24 67 0 0 0
09OCT26 9.20 P 0.00 0.00 0.00 1.34 -0.25 66 0 0 0
09OCT26 9.30 P 0.00 0.00 0.00 1.43 -0.25 64 0 0 0
09OCT26 9.40 P 0.00 0.00 0.00 1.53 -0.26 67 0 0 0
09OCT26 9.50 P 0.00 0.00 0.00 1.63 -0.24 71 0 0 0
09OCT26 9.60 P 0.00 0.00 0.00 1.73 -0.25 74 0 0 0
09OCT26 9.70 P 0.00 0.00 0.00 1.83 -0.25 77 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 28 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 -0.02 63 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 -0.01 65 0 90 0
29OCT26 6.25 P 0.00 0.00 0.00 0.05 -0.03 60 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.09 -0.04 62 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.13 -0.06 61 0 45 0
29OCT26 7.00 P 0.24 0.24 0.24 0.19 -0.07 61 3 8 +3
29OCT26 7.25 P 0.00 0.00 0.00 0.27 -0.10 61 0 10 0
29OCT26 7.50 P 0.00 0.00 0.00 0.36 -0.12 61 0 145 0
29OCT26 7.75 P 0.00 0.00 0.00 0.48 -0.14 62 0 15 0
29OCT26 8.00 P 0.00 0.00 0.00 0.62 -0.15 63 0 117 0
29OCT26 8.25 P 0.00 0.00 0.00 0.77 -0.17 63 0 196 0
29OCT26 8.50 P 0.00 0.00 0.00 0.96 -0.14 66 0 45 0
29OCT26 8.75 P 0.00 0.00 0.00 1.11 -0.21 62 0 257 0
29OCT26 9.00 P 0.00 0.00 0.00 1.32 -0.20 65 0 100 0
29OCT26 9.25 P 0.00 0.00 0.00 1.53 -0.21 66 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.73 -0.22 65 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.95 -0.24 65 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.18 -0.24 66 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.65 -0.24 67 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.14 -0.24 72 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.63 -0.24 75 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.11 -0.26 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 -0.02 61 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.06 -0.01 64 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.08 -0.02 62 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.11 -0.03 61 0 10 0
27NOV26 6.25 P 0.00 0.00 0.00 0.16 -0.04 62 0 10 0
27NOV26 6.50 P 0.00 0.00 0.00 0.21 -0.05 61 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.28 -0.06 61 0 5 0
27NOV26 7.00 P 0.00 0.00 0.00 0.36 -0.07 61 0 42 0
27NOV26 7.25 P 0.50 0.50 0.45 0.45 -0.11 60 3 16 +1
27NOV26 7.50 P 0.00 0.00 0.00 0.56 -0.12 61 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 0.69 -0.13 61 0 15 0
27NOV26 8.00 P 0.00 0.00 0.00 0.83 -0.13 62 0 65 0
27NOV26 8.25 P 0.00 0.00 0.00 0.98 -0.12 62 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 1.15 -0.13 63 0 285 0
27NOV26 8.75 P 0.00 0.00 0.00 1.32 -0.15 63 0 23 0
27NOV26 9.00 P 0.00 0.00 0.00 1.49 -0.20 62 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.70 -0.19 64 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.90 -0.17 65 0 15 0
27NOV26 9.75 P 0.00 0.00 0.00 2.10 -0.17 65 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.31 -0.20 64 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.76 -0.20 67 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.20 -0.22 65 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.67 -0.21 66 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.15 -0.22 67 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.08 -0.01 61 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 -0.02 59 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 -0.03 59 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 -0.03 59 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 -0.05 58 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 -0.06 58 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 -0.07 58 0 2 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 -0.08 58 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 -0.10 58 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.70 -0.11 59 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 -0.13 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 -0.13 59 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 1.12 -0.15 59 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.30 -0.15 61 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.47 -0.14 61 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.64 -0.16 61 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.84 -0.17 62 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.03 -0.13 62 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.23 -0.14 62 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.43 -0.15 62 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.84 -0.18 62 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.30 -0.19 64 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.76 -0.19 66 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.22 -0.20 66 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.13 -0.02 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.15 -0.02 59 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.17 -0.01 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.21 -0.04 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.27 -0.04 58 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.34 -0.03 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.40 -0.05 58 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.48 -0.05 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.57 -0.06 58 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 0.67 -0.07 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.78 -0.08 58 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.90 -0.09 58 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 1.03 -0.10 58 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.15 -0.13 58 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.31 -0.12 59 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.45 -0.14 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.62 -0.13 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.79 -0.14 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.97 -0.14 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.14 -0.16 60 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.34 -0.15 61 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.52 -0.17 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.72 -0.17 61 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.13 -0.18 62 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.53 -0.20 61 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.96 -0.21 62 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.40 -0.21 62 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.23 -0.03 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.25 -0.03 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.28 -0.03 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.34 -0.04 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.41 -0.04 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.48 -0.05 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.57 -0.05 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.66 -0.06 57 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 0.75 -0.08 56 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 0.86 -0.08 56 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.98 -0.09 56 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.10 -0.10 56 0 665 0
29JUN27 7.50 P 0.00 0.00 0.00 1.24 -0.10 57 0 261 0
29JUN27 7.75 P 0.00 0.00 0.00 1.38 -0.11 57 0 115 0
29JUN27 8.00 P 0.00 0.00 0.00 1.53 -0.12 57 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.70 -0.10 58 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 1.85 -0.13 58 0 600 0
29JUN27 8.75 P 0.00 0.00 0.00 2.01 -0.14 58 0 600 0
29JUN27 9.00 P 0.00 0.00 0.00 2.18 -0.15 58 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.38 -0.13 59 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.54 -0.16 58 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.75 -0.13 59 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.93 -0.15 59 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.32 -0.16 59 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.73 -0.16 60 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.12 -0.20 59 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.58 -0.16 61 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.33 -0.03 57 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.36 -0.03 57 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.38 -0.04 57 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.46 -0.03 57 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.54 -0.06 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.62 -0.07 56 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.72 -0.05 56 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.81 -0.08 56 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.92 -0.07 56 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.04 -0.11 56 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.16 -0.11 56 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 1.30 -0.09 56 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.44 -0.09 57 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.58 -0.10 57 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.73 -0.11 57 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.90 -0.10 57 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.05 -0.12 57 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.22 -0.10 58 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.40 -0.12 58 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.56 -0.15 58 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.76 -0.13 58 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.94 -0.13 58 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.13 -0.14 59 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.52 -0.14 59 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.91 -0.15 59 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.33 -0.14 60 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.74 -0.16 60 0 0 0
TOTAL PUT 12 5,402 -972
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$ 25.140
29SEP26 17.00 C 0.00 0.00 0.00 8.14 -0.19 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.64 -0.19 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.14 -0.19 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.64 -0.19 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.14 -0.19 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.64 -0.19 0 0 0 -1
29SEP26 20.00 C 0.00 0.00 0.00 5.14 -0.19 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.14 -0.16 0 0 0 -5
29SEP26 22.00 C 0.00 0.00 0.00 3.14 -0.16 0 0 0 -534
29SEP26 23.00 C 2.10 2.10 2.10 2.14 -0.16 0 4 0 -371
29SEP26 24.00 C 0.00 0.00 0.00 1.14 -0.16 0 0 0 -255
29SEP26 25.00 C 0.20 0.20 0.12 0.14 -0.19 0 51 3 -848
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,951 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,524 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 519 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.14 -0.23 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.64 -0.23 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.15 -0.22 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.65 -0.22 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.15 -0.22 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.65 -0.22 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.15 -0.22 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.19 -0.16 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.20 -0.16 20 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 2.22 -0.16 18 0 29 0
29OCT26 24.00 C 1.48 1.48 1.48 1.38 -0.10 21 1 21 +1
29OCT26 25.00 C 0.57 0.57 0.52 0.64 -0.10 18 44 190 +42
29OCT26 26.00 C 0.19 0.19 0.13 0.24 -0.06 18 131 539 +63
29OCT26 27.00 C 0.03 0.03 0.03 0.07 -0.02 19 10 373 +10
29OCT26 28.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 338 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 22 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.18 -0.19 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.65 -0.22 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.18 -0.19 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.68 -0.20 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.19 -0.19 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.19 -0.17 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.21 -0.15 22 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.22 -0.16 17 0 14 0
27NOV26 24.00 C 1.39 1.39 1.39 1.38 -0.10 19 5 65 +5
27NOV26 25.00 C 0.00 0.00 0.00 0.66 -0.10 17 0 32 0
27NOV26 26.00 C 0.24 0.25 0.24 0.28 -0.06 17 33 503 +33
27NOV26 27.00 C 0.00 0.00 0.00 0.10 -0.03 17 0 769 0
27NOV26 28.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 111 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 18 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.18 -0.19 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.67 -0.20 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.19 -0.38 37 0 19 0
30DEC26 18.50 C 0.00 0.00 0.00 6.69 -0.18 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.19 -0.18 30 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 5.68 -0.20 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.19 -0.19 0 0 20 0
30DEC26 21.00 C 0.00 0.00 0.00 4.19 -0.17 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.24 -0.14 23 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.27 -0.17 19 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.43 -0.20 17 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 0.84 -0.18 18 0 45 0
30DEC26 26.00 C 0.39 0.43 0.39 0.46 -0.14 18 16 269 +16
30DEC26 27.00 C 0.18 0.18 0.18 0.23 -0.10 18 30 258 +30
30DEC26 28.00 C 0.00 0.00 0.00 0.11 -0.05 18 0 246 0
30DEC26 29.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 171 0
30DEC26 30.00 C 0.05 0.05 0.05 0.02 -0.02 18 40 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 214 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 8.18 -0.19 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.68 -0.19 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.19 -0.38 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.69 -0.18 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.19 -0.18 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.68 -0.21 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.19 -0.19 0 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 4.20 -0.16 17 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 3.34 -0.08 20 0 0 0
30MAR27 23.00 C 2.57 2.57 2.57 2.45 -0.21 18 4 10 +4
30MAR27 24.00 C 0.00 0.00 0.00 1.83 -0.12 19 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.27 -0.12 18 0 141 0
30MAR27 26.00 C 0.90 0.90 0.90 0.84 -0.08 18 1 158 0
30MAR27 27.00 C 0.51 0.51 0.51 0.56 -0.06 18 40 117 +40
30MAR27 28.00 C 0.33 0.33 0.33 0.35 -0.04 18 3 173 +3
30MAR27 29.00 C 0.00 0.00 0.00 0.20 -0.04 18 0 124 0
30MAR27 30.00 C 0.00 0.00 0.00 0.12 -0.02 18 0 124 0
30MAR27 31.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.18 -0.19 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.68 -0.19 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.19 -0.38 23 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.69 -0.18 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.19 -0.19 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.68 -0.22 0 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.22 -0.20 18 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.31 -0.16 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.51 -0.15 18 0 10 0
29JUN27 23.00 C 0.00 0.00 0.00 2.79 -0.15 18 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.21 -0.09 19 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 1.67 -0.10 18 0 132 0
29JUN27 26.00 C 0.00 0.00 0.00 1.20 -0.10 18 0 41 0
29JUN27 27.00 C 0.00 0.00 0.00 0.88 -0.07 18 0 44 0
29JUN27 28.00 C 0.00 0.00 0.00 0.61 -0.07 18 0 154 0
29JUN27 29.00 C 0.00 0.00 0.00 0.43 -0.05 18 0 14 0
29JUN27 30.00 C 0.00 0.00 0.00 0.29 -0.04 18 0 112 0
29JUN27 31.00 C 0.00 0.00 0.00 0.20 -0.03 18 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 8 0
29SEP27 18.00 C 0.00 0.00 0.00 7.20 -0.37 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.72 -0.16 18 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.26 -0.16 18 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.82 -0.16 18 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.46 -0.08 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.65 -0.16 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.79 -0.15 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.16 -0.17 19 0 75 0
29SEP27 24.00 C 0.00 0.00 0.00 2.54 -0.15 18 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.99 -0.12 18 0 60 0
29SEP27 26.00 C 0.00 0.00 0.00 1.55 -0.11 18 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.19 -0.09 18 0 90 0
29SEP27 28.00 C 0.92 0.92 0.92 0.92 -0.04 18 50 5 -50
29SEP27 29.00 C 0.00 0.00 0.00 0.68 -0.04 18 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.50 -0.04 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.36 -0.04 18 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.26 -0.04 18 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 0.19 -0.03 18 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.13 -0.03 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 2 0
TOTAL CALL 463 15,583 -1,817
29SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,549 0
29SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,400 0
29SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,575 0
29SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,533 0
29SEP26 25.00 P 0.03 0.04 0.02 0.00 -0.03 0 188 2,549 -20
29SEP26 26.00 P 0.90 1.04 0.82 0.86 +0.16 0 198 0 -2,025
29SEP26 27.00 P 0.00 0.00 0.00 1.86 +0.16 0 0 0 -98
29SEP26 28.00 P 0.00 0.00 0.00 2.86 +0.16 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.86 +0.16 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.86 +0.16 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.86 +0.16 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.86 +0.16 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.86 +0.16 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.86 +0.16 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.86 +0.16 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.86 +0.16 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.86 +0.16 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
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 0.00 0.00 0.00 0.01 0.00 39 0 815 0
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 22 0 714 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 0.00 19 10 414 +10
29OCT26 24.00 P 0.20 0.22 0.19 0.15 +0.03 19 136 1,765 +73
29OCT26 25.00 P 0.58 0.64 0.57 0.47 +0.06 19 99 1,324 +89
29OCT26 26.00 P 1.40 1.40 1.30 1.09 +0.13 20 91 435 +11
29OCT26 27.00 P 0.00 0.00 0.00 1.89 +0.14 18 0 112 0
29OCT26 28.00 P 0.00 0.00 0.00 2.86 +0.16 0 0 17 0
29OCT26 29.00 P 0.00 0.00 0.00 3.86 +0.16 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 5.01 +0.17 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.04 +0.17 57 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.07 +0.17 66 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.10 +0.17 74 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.13 +0.17 81 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.16 +0.17 89 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 28 0 180 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 370 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 116 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 18 0 85 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 0.00 18 0 165 0
27NOV26 23.00 P 0.19 0.19 0.17 0.15 +0.02 18 29 1,082 0
27NOV26 24.00 P 0.39 0.42 0.38 0.41 +0.04 18 300 1,398 +300
27NOV26 25.00 P 0.85 0.86 0.85 0.87 +0.07 17 13 979 +13
27NOV26 26.00 P 0.00 0.00 0.00 1.56 +0.11 17 0 75 0
27NOV26 27.00 P 0.00 0.00 0.00 2.41 +0.14 17 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 3.36 +0.16 18 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.34 +0.16 18 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.35 +0.19 25 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.39 +0.23 34 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.35 +0.19 32 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.38 +0.23 40 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.35 +0.17 40 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.37 +0.22 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 234 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 339 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 556 0
30DEC26 22.00 P 0.16 0.16 0.16 0.12 -0.01 19 150 895 0
30DEC26 23.00 P 0.32 0.32 0.32 0.29 0.00 19 1 1,834 0
30DEC26 24.00 P 0.54 0.54 0.54 0.57 -0.02 18 240 2,578 0
30DEC26 25.00 P 1.01 1.01 1.00 1.07 +0.02 18 13 439 -3
30DEC26 26.00 P 0.00 0.00 0.00 1.71 +0.04 18 0 69 0
30DEC26 27.00 P 0.00 0.00 0.00 2.51 +0.09 18 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 3.40 +0.12 18 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.35 +0.14 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.35 +0.17 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.39 +0.22 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.35 +0.18 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.38 +0.22 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.36 +0.17 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.37 +0.20 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.32 +0.17 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.33 +0.16 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 0.00 18 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.02 0.00 18 0 204 0
30MAR27 19.50 P 0.00 0.00 0.00 0.03 0.00 18 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.05 0.00 18 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.13 +0.01 18 0 112 0
30MAR27 22.00 P 0.00 0.00 0.00 0.27 +0.02 18 0 204 0
30MAR27 23.00 P 0.59 0.59 0.54 0.51 +0.03 18 395 1,222 +395
30MAR27 24.00 P 0.85 0.85 0.85 0.84 +0.02 18 200 632 +200
30MAR27 25.00 P 0.00 0.00 0.00 1.32 +0.06 18 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.93 +0.09 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.66 +0.11 18 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 3.49 +0.13 18 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 4.40 +0.15 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.41 +0.21 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.39 +0.18 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.35 +0.18 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.38 +0.22 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.36 +0.17 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.37 +0.20 31 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.32 +0.17 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.02 0.00 19 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 0.00 19 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 0.00 18 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.06 0.00 18 0 81 0
29JUN27 19.50 P 0.00 0.00 0.00 0.09 0.00 18 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.13 0.00 18 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.25 0.00 18 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.45 +0.01 18 0 101 0
29JUN27 23.00 P 0.00 0.00 0.00 0.73 +0.02 18 0 148 0
29JUN27 24.00 P 0.00 0.00 0.00 1.12 +0.04 19 0 208 0
29JUN27 25.00 P 0.00 0.00 0.00 1.61 +0.05 19 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 2.19 +0.07 19 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 2.87 +0.11 19 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.60 +0.07 18 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.48 +0.13 18 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.43 +0.20 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.40 +0.19 21 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.39 +0.22 23 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.38 +0.22 24 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.36 +0.17 25 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.37 +0.20 27 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 0.00 18 0 13 0
29SEP27 19.00 P 0.00 0.00 0.00 0.11 0.00 18 0 31 0
29SEP27 19.50 P 0.00 0.00 0.00 0.15 0.00 18 0 10 0
29SEP27 20.00 P 0.00 0.00 0.00 0.21 0.00 18 0 47 0
29SEP27 21.00 P 0.00 0.00 0.00 0.36 0.00 18 0 16 0
29SEP27 22.00 P 0.00 0.00 0.00 0.58 +0.01 18 0 104 0
29SEP27 23.00 P 0.00 0.00 0.00 0.89 +0.02 18 0 118 0
29SEP27 24.00 P 1.35 1.35 1.35 1.29 +0.03 18 30 442 +30
29SEP27 25.00 P 0.00 0.00 0.00 1.76 +0.02 18 0 9 0
29SEP27 26.00 P 2.38 2.38 2.38 2.31 +0.06 18 25 0 -25
29SEP27 27.00 P 0.00 0.00 0.00 3.04 +0.14 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.77 +0.15 19 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.55 +0.12 18 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.44 +0.15 18 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.40 +0.17 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.39 +0.20 21 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.38 +0.21 22 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.36 +0.17 23 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.37 +0.20 25 0 0 0
TOTAL PUT 2,118 33,686 -1,050
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$ 307.000
29SEP26 200.00 C 0.00 0.00 0.00 107.00 -7.02 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 102.00 -7.02 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 97.00 -7.02 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 92.00 -7.02 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 87.00 -7.02 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 82.00 -7.02 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 77.00 -7.01 0 0 0 -1
29SEP26 235.00 C 0.00 0.00 0.00 72.00 -7.02 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 67.00 -7.02 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 62.00 -7.02 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 57.00 -7.02 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 52.00 -7.02 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 47.00 -7.02 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 42.00 -7.02 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 37.00 -7.02 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 32.00 -7.02 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 27.00 -7.02 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 22.00 -7.02 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 17.00 -7.02 0 0 0 -9
29SEP26 295.00 C 0.00 0.00 0.00 12.00 -7.03 0 0 0 -15
29SEP26 300.00 C 5.60 6.90 5.60 7.00 -7.07 0 5 0 -264
29SEP26 310.00 C 1.00 1.15 0.06 0.00 -5.06 0 348 644 -47
29SEP26 320.00 C 0.10 0.17 0.05 0.00 -0.75 0 138 691 -11
29SEP26 330.00 C 0.04 0.04 0.02 0.00 -0.04 0 28 1,090 -18
29SEP26 340.00 C 0.04 0.04 0.02 0.00 -0.01 0 35 1,048 -30
29SEP26 350.00 C 0.01 0.01 0.01 0.00 -0.01 0 51 1,206 -51
29SEP26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,035 0
29SEP26 370.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 1,279 0
29SEP26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 910 0
29SEP26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,096 0
29SEP26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,980 0
29SEP26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,648 0
29SEP26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 387 0
29SEP26 430.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 364 -2
29SEP26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 860 0
29SEP26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 552 0
29SEP26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,179 0
29SEP26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
29SEP26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
02OCT26 255.00 C 0.00 0.00 0.00 52.06 -7.02 0 0 0 0
02OCT26 257.50 C 0.00 0.00 0.00 49.56 -7.03 0 0 0 0
02OCT26 260.00 C 0.00 0.00 0.00 47.06 -7.03 0 0 0 0
02OCT26 262.50 C 0.00 0.00 0.00 44.57 -7.02 56 0 0 0
02OCT26 265.00 C 0.00 0.00 0.00 42.07 -7.02 53 0 0 0
02OCT26 267.50 C 0.00 0.00 0.00 39.57 -7.02 49 0 0 0
02OCT26 270.00 C 0.00 0.00 0.00 37.07 -7.02 45 0 0 0
02OCT26 272.50 C 0.00 0.00 0.00 34.57 -7.02 41 0 0 0
02OCT26 275.00 C 0.00 0.00 0.00 32.07 -7.02 37 0 0 0
02OCT26 277.50 C 0.00 0.00 0.00 29.57 -7.02 33 0 0 0
02OCT26 280.00 C 0.00 0.00 0.00 27.07 -7.02 29 0 0 0
02OCT26 282.50 C 0.00 0.00 0.00 24.58 -7.02 34 0 0 0
02OCT26 285.00 C 0.00 0.00 0.00 22.09 -7.01 33 0 0 0
02OCT26 287.50 C 0.00 0.00 0.00 19.61 -7.00 32 0 0 0
02OCT26 290.00 C 0.00 0.00 0.00 17.16 -6.98 32 0 0 0
02OCT26 292.50 C 0.00 0.00 0.00 14.60 -7.08 23 0 0 0
02OCT26 295.00 C 0.00 0.00 0.00 12.27 -6.82 28 0 0 0
02OCT26 297.50 C 0.00 0.00 0.00 10.04 -6.67 29 0 0 0
02OCT26 300.00 C 0.00 0.00 0.00 8.01 -6.38 30 0 0 0
02OCT26 305.00 C 4.56 4.56 3.90 4.57 -5.46 31 45 45 +30
02OCT26 310.00 C 3.18 3.18 1.92 2.26 -4.24 31 66 92 +46
02OCT26 315.00 C 1.12 1.12 1.12 0.95 -2.88 32 15 109 +15
02OCT26 320.00 C 0.40 0.40 0.40 0.34 -1.68 32 9 87 +9
02OCT26 325.00 C 0.20 0.20 0.20 0.10 -0.84 32 12 90 -8
02OCT26 330.00 C 0.00 0.00 0.00 0.03 -0.36 33 0 54 0
02OCT26 335.00 C 0.00 0.00 0.00 0.01 -0.14 35 0 50 0
02OCT26 340.00 C 0.00 0.00 0.00 0.01 -0.04 40 0 6 0
02OCT26 345.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 6 0
02OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 355.00 C 0.00 0.00 0.00 0.01 0.00 55 0 13 0
02OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
02OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 255.00 C 0.00 0.00 0.00 52.21 -7.02 0 0 0 0
09OCT26 257.50 C 0.00 0.00 0.00 49.71 -7.02 0 0 0 0
09OCT26 260.00 C 0.00 0.00 0.00 47.22 -7.02 33 0 0 0
09OCT26 262.50 C 0.00 0.00 0.00 44.72 -7.02 29 0 0 0
09OCT26 265.00 C 0.00 0.00 0.00 42.23 -7.02 31 0 0 0
09OCT26 267.50 C 0.00 0.00 0.00 39.74 -7.01 31 0 0 0
09OCT26 270.00 C 0.00 0.00 0.00 37.25 -7.01 30 0 0 0
09OCT26 272.50 C 0.00 0.00 0.00 34.78 -6.99 31 0 0 0
09OCT26 275.00 C 0.00 0.00 0.00 32.32 -6.97 31 0 0 0
09OCT26 277.50 C 0.00 0.00 0.00 29.87 -6.95 31 0 0 0
09OCT26 280.00 C 0.00 0.00 0.00 27.45 -6.91 31 0 0 0
09OCT26 282.50 C 0.00 0.00 0.00 25.07 -6.85 31 0 0 0
09OCT26 285.00 C 0.00 0.00 0.00 22.74 -6.77 31 0 0 0
09OCT26 287.50 C 0.00 0.00 0.00 20.47 -6.66 31 0 0 0
09OCT26 290.00 C 0.00 0.00 0.00 18.27 -6.53 31 0 0 0
09OCT26 292.50 C 0.00 0.00 0.00 16.17 -6.35 31 0 0 0
09OCT26 295.00 C 0.00 0.00 0.00 14.13 -6.18 31 0 0 0
09OCT26 297.50 C 0.00 0.00 0.00 12.27 -5.92 31 0 0 0
09OCT26 300.00 C 0.00 0.00 0.00 10.50 -5.61 31 0 0 0
09OCT26 305.00 C 8.20 8.20 7.45 7.42 -4.84 30 20 10 +10
09OCT26 310.00 C 5.24 5.24 4.97 4.98 -4.08 30 39 39 +39
09OCT26 315.00 C 3.61 3.61 3.02 3.19 -3.22 30 30 15 +15
09OCT26 320.00 C 2.62 2.62 1.91 2.03 -2.32 31 45 45 +42
09OCT26 325.00 C 1.20 1.20 1.20 1.19 -1.65 31 1 16 +1
09OCT26 330.00 C 0.00 0.00 0.00 0.66 -1.12 31 0 15 0
09OCT26 335.00 C 0.00 0.00 0.00 0.34 -0.74 31 0 41 0
09OCT26 340.00 C 0.00 0.00 0.00 0.17 -0.47 31 0 40 0
09OCT26 345.00 C 0.00 0.00 0.00 0.08 -0.27 31 0 14 0
09OCT26 350.00 C 0.00 0.00 0.00 0.04 -0.14 32 0 0 0
09OCT26 355.00 C 0.00 0.00 0.00 0.02 -0.07 32 0 59 0
09OCT26 360.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 0 0
09OCT26 365.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
09OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
09OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 415.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
29OCT26 260.00 C 0.00 0.00 0.00 47.89 -6.46 30 0 60 0
29OCT26 265.00 C 0.00 0.00 0.00 43.09 -6.88 30 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 38.40 -6.78 30 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 33.86 -6.64 30 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 29.50 -6.45 30 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 25.38 -6.21 30 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 21.72 -5.73 31 0 30 0
29OCT26 295.00 C 18.60 18.83 17.22 18.12 -5.45 30 78 106 +61
29OCT26 300.00 C 15.74 15.74 14.57 14.93 -5.06 30 54 244 +35
29OCT26 310.00 C 9.62 10.10 9.62 9.70 -3.84 30 81 421 +25
29OCT26 320.00 C 6.71 6.71 5.62 5.72 -3.04 29 98 1,913 +8
29OCT26 330.00 C 3.60 3.77 3.34 3.41 -2.00 30 36 498 +28
29OCT26 340.00 C 2.11 2.11 2.03 1.83 -1.44 30 54 529 +24
29OCT26 350.00 C 1.62 1.62 1.14 0.91 -0.93 30 26 726 +4
29OCT26 360.00 C 0.86 0.86 0.70 0.43 -0.53 30 13 1,036 -5
29OCT26 370.00 C 0.50 0.50 0.50 0.19 -0.28 30 10 552 +10
29OCT26 380.00 C 0.00 0.00 0.00 0.08 -0.14 30 0 571 0
29OCT26 390.00 C 0.00 0.00 0.00 0.03 -0.07 30 0 320 0
29OCT26 400.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 261 0
29OCT26 410.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 128 0
29OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,421 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 37 0 216 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 39 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 42 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 44 0 53 0
27NOV26 260.00 C 0.00 0.00 0.00 50.24 -6.82 34 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 45.94 -6.36 34 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 41.79 -6.19 34 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 37.82 -5.99 34 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 34.05 -5.76 34 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 30.48 -5.52 34 0 0 0
27NOV26 290.00 C 27.45 27.45 27.45 27.14 -5.25 34 15 30 +15
27NOV26 295.00 C 0.00 0.00 0.00 24.19 -4.80 34 0 150 0
27NOV26 300.00 C 21.15 21.15 21.15 21.15 -4.42 34 10 194 0
27NOV26 310.00 C 0.00 0.00 0.00 16.18 -3.85 34 0 270 0
27NOV26 320.00 C 12.70 12.70 12.39 12.07 -3.21 34 31 689 +10
27NOV26 330.00 C 8.85 8.85 8.85 8.86 -2.80 34 1 84 +1
27NOV26 340.00 C 6.40 6.40 6.40 6.40 -2.01 34 3 307 +2
27NOV26 350.00 C 5.19 5.19 4.80 4.49 -1.76 34 16 327 +15
27NOV26 360.00 C 3.31 3.31 3.22 3.07 -1.33 34 3 207 +3
27NOV26 370.00 C 0.00 0.00 0.00 2.06 -0.98 34 0 321 0
27NOV26 380.00 C 2.06 2.06 1.80 1.32 -0.75 34 4 394 0
27NOV26 390.00 C 0.00 0.00 0.00 0.85 -0.53 34 0 269 0
27NOV26 400.00 C 0.00 0.00 0.00 0.54 -0.34 34 0 262 0
27NOV26 410.00 C 0.00 0.00 0.00 0.34 -0.23 34 0 194 0
27NOV26 420.00 C 0.00 0.00 0.00 0.21 -0.15 34 0 266 0
27NOV26 430.00 C 0.00 0.00 0.00 0.13 -0.10 34 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.08 -0.06 34 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.05 -0.04 34 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 177 0
30DEC26 200.00 C 0.00 0.00 0.00 109.23 -6.39 46 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 104.40 -6.39 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 99.46 -6.50 43 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 94.76 -6.39 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 90.01 -6.32 42 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 85.26 -6.30 41 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 80.65 -6.20 41 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 76.00 -6.15 40 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 71.33 -6.23 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 66.84 -6.15 38 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 62.55 -5.93 38 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 58.20 -5.88 37 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 53.01 -6.77 34 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 49.01 -6.66 34 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 45.17 -5.80 34 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 41.50 -5.60 34 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 38.00 -5.38 34 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 34.68 -5.16 34 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 31.82 -4.64 35 0 15 0
30DEC26 295.00 C 0.00 0.00 0.00 28.81 -4.46 34 0 30 0
30DEC26 300.00 C 0.00 0.00 0.00 25.99 -4.13 34 0 367 0
30DEC26 310.00 C 0.00 0.00 0.00 20.96 -3.82 34 0 423 0
30DEC26 320.00 C 0.00 0.00 0.00 16.71 -3.31 34 1 782 0
30DEC26 330.00 C 13.75 13.75 13.13 13.56 -2.43 35 31 297 +31
30DEC26 340.00 C 10.28 10.44 10.16 10.16 -2.53 34 49 1,385 -26
30DEC26 350.00 C 8.10 8.10 8.10 8.03 -2.00 34 2 1,372 +2
30DEC26 360.00 C 6.20 6.20 6.18 6.18 -1.67 34 6 499 +6
30DEC26 370.00 C 4.93 4.93 4.84 4.68 -1.37 34 60 383 +55
30DEC26 380.00 C 3.80 3.80 3.65 3.49 -1.10 34 8 620 +8
30DEC26 390.00 C 0.00 0.00 0.00 2.58 -0.86 34 0 2,961 0
30DEC26 400.00 C 2.56 2.56 2.56 1.84 -0.65 34 1 367 0
30DEC26 410.00 C 0.00 0.00 0.00 1.34 -0.50 34 0 485 0
30DEC26 420.00 C 0.00 0.00 0.00 0.96 -0.38 34 0 288 0
30DEC26 430.00 C 0.00 0.00 0.00 0.69 -0.29 34 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 0.49 -0.21 34 0 328 0
30DEC26 450.00 C 0.00 0.00 0.00 0.35 -0.16 34 0 921 0
30DEC26 460.00 C 0.00 0.00 0.00 0.24 -0.12 34 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.17 -0.09 34 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 0.12 -0.06 34 0 122 0
30DEC26 490.00 C 0.00 0.00 0.00 0.09 -0.04 34 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 107 0
30DEC26 550.00 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 38 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 39 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 40 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 47 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 47 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 112.55 -6.27 43 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 107.94 -6.26 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 102.59 -6.98 39 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 98.84 -6.19 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 94.39 -6.12 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 89.99 -6.07 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 85.72 -5.95 39 0 4 0
30MAR27 235.00 C 0.00 0.00 0.00 80.69 -6.64 37 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 76.55 -6.54 37 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 72.49 -6.47 36 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 68.49 -6.41 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 64.59 -6.33 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 61.64 -5.40 37 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 56.52 -6.82 34 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 53.11 -6.59 34 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 49.84 -6.36 34 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 46.70 -5.17 34 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 43.70 -5.00 34 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 40.84 -4.82 34 0 15 0
30MAR27 295.00 C 0.00 0.00 0.00 38.44 -4.32 35 0 48 0
30MAR27 300.00 C 35.66 35.66 35.66 35.63 -4.27 34 15 208 +15
30MAR27 310.00 C 0.00 0.00 0.00 30.87 -4.29 34 0 126 0
30MAR27 320.00 C 0.00 0.00 0.00 26.73 -3.76 35 0 373 0
30MAR27 330.00 C 0.00 0.00 0.00 22.95 -3.40 35 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 19.66 -3.05 35 0 926 0
30MAR27 350.00 C 0.00 0.00 0.00 16.80 -2.69 35 0 113 0
30MAR27 360.00 C 0.00 0.00 0.00 14.30 -1.75 35 0 165 0
30MAR27 370.00 C 0.00 0.00 0.00 11.93 -1.83 35 0 244 0
30MAR27 380.00 C 10.33 10.33 10.33 10.11 -1.89 35 3 173 -3
30MAR27 390.00 C 0.00 0.00 0.00 8.46 -1.71 35 0 72 0
30MAR27 400.00 C 7.50 7.50 7.50 6.85 -1.70 34 1 51 -1
30MAR27 410.00 C 0.00 0.00 0.00 5.70 -1.46 34 0 138 0
30MAR27 420.00 C 5.50 5.50 5.50 4.87 -1.11 35 2 324 -2
30MAR27 430.00 C 0.00 0.00 0.00 4.03 -0.95 35 0 71 0
30MAR27 440.00 C 0.00 0.00 0.00 3.23 -0.79 34 0 1,400 0
30MAR27 450.00 C 0.00 0.00 0.00 2.66 -0.68 34 0 80 0
30MAR27 460.00 C 0.00 0.00 0.00 2.18 -0.58 34 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 1.79 -0.49 34 0 643 0
30MAR27 480.00 C 0.00 0.00 0.00 1.47 -0.41 34 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 1.20 -0.35 34 0 59 0
30MAR27 500.00 C 2.49 2.49 2.49 0.98 -0.29 34 5 77 0
30MAR27 510.00 C 0.00 0.00 0.00 0.80 -0.25 34 0 18 0
30MAR27 520.00 C 0.00 0.00 0.00 0.65 -0.21 34 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 0.53 -0.17 34 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.43 -0.14 34 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.35 -0.12 34 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.28 -0.10 34 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 0.23 -0.08 34 0 16 0
30MAR27 580.00 C 0.00 0.00 0.00 0.19 -0.06 34 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.15 -0.06 34 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.12 -0.05 34 0 26 0
30MAR27 610.00 C 0.00 0.00 0.00 0.10 -0.04 34 0 25 0
30MAR27 620.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 53 0
29JUN27 260.00 C 0.00 0.00 0.00 67.12 -6.20 35 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 63.81 -5.96 35 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 60.68 -5.73 35 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 57.78 -5.32 35 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 53.88 -6.05 34 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 51.04 -5.81 34 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 48.32 -5.56 34 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 46.23 -4.21 35 0 0 0
29JUN27 300.00 C 43.00 43.00 43.00 44.19 -4.10 35 2 86 0
29JUN27 310.00 C 0.00 0.00 0.00 38.80 -4.07 35 0 33 0
29JUN27 320.00 C 0.00 0.00 0.00 34.42 -3.00 34 0 83 0
29JUN27 330.00 C 0.00 0.00 0.00 30.48 -2.78 34 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 26.96 -3.41 34 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 23.81 -3.05 34 0 371 0
29JUN27 360.00 C 0.00 0.00 0.00 21.02 -2.69 34 0 156 0
29JUN27 370.00 C 0.00 0.00 0.00 18.65 -2.23 35 0 238 0
29JUN27 380.00 C 0.00 0.00 0.00 16.38 -1.97 35 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 14.57 -1.53 35 0 566 0
29JUN27 400.00 C 0.00 0.00 0.00 12.78 -1.32 35 0 145 0
29JUN27 410.00 C 0.00 0.00 0.00 10.84 -1.49 34 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 9.46 -1.31 34 0 3 0
29JUN27 430.00 C 0.00 0.00 0.00 8.25 -1.14 34 0 68 0
29JUN27 440.00 C 0.00 0.00 0.00 7.18 -1.00 34 0 77 0
29JUN27 450.00 C 7.00 7.00 7.00 6.43 -0.68 35 4 29 0
29JUN27 460.00 C 0.00 0.00 0.00 5.43 -0.75 34 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 4.71 -0.66 34 0 27 0
29JUN27 480.00 C 0.00 0.00 0.00 4.09 -0.57 34 0 20 0
29SEP27 260.00 C 0.00 0.00 0.00 73.68 -5.23 36 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 70.27 -5.23 36 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 67.13 -4.88 36 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 64.09 -4.76 35 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 61.15 -4.90 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 58.18 -4.71 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 55.44 -4.78 35 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 53.03 -4.51 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 50.43 -4.62 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 46.00 -4.01 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 41.29 -4.07 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 37.64 -3.54 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 34.08 -3.12 35 0 1 0
29SEP27 350.00 C 0.00 0.00 0.00 30.73 -2.71 35 0 20 0
29SEP27 360.00 C 0.00 0.00 0.00 27.59 -2.64 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 24.89 -2.97 35 0 5 0
29SEP27 380.00 C 0.00 0.00 0.00 22.36 -2.85 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 20.06 -2.72 35 0 15 0
29SEP27 400.00 C 0.00 0.00 0.00 17.47 -3.03 34 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 15.65 -2.26 34 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 14.01 -2.08 34 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 12.91 -1.55 34 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 11.21 -1.77 34 0 8 0
29SEP27 450.00 C 11.30 11.30 11.30 10.31 -1.33 34 1 9 -1
TOTAL CALL 1,616 59,699 +71
29SEP26 200.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29SEP26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
29SEP26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
29SEP26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
29SEP26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,747 0
29SEP26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
29SEP26 290.00 P 0.06 0.06 0.03 0.00 -0.01 0 20 285 -7
29SEP26 295.00 P 0.04 0.04 0.04 0.00 -0.01 0 1 451 -1
29SEP26 300.00 P 0.08 0.08 0.04 0.00 -0.05 0 13 923 -13
29SEP26 310.00 P 3.20 4.00 2.40 3.00 +1.77 0 1,264 0 -1,844
29SEP26 320.00 P 12.50 17.11 12.50 13.00 +6.25 0 104 0 -1,860
29SEP26 330.00 P 21.81 27.32 21.81 23.00 +6.98 0 126 0 -1,612
29SEP26 340.00 P 32.00 33.80 32.00 33.00 +6.22 0 4 0 -191
29SEP26 350.00 P 43.97 43.97 43.50 43.00 +7.00 0 5 0 -217
29SEP26 360.00 P 52.60 52.60 52.60 53.00 +5.62 0 1 0 -1,220
29SEP26 370.00 P 0.00 0.00 0.00 63.00 +7.00 0 0 0 -198
29SEP26 380.00 P 0.00 0.00 0.00 73.00 +7.00 0 0 0 -34
29SEP26 390.00 P 83.40 83.40 83.00 83.00 +6.28 0 48 0 -515
29SEP26 400.00 P 89.30 93.50 89.30 93.00 +4.42 0 2 0 -365
29SEP26 410.00 P 0.00 0.00 0.00 103.00 +6.69 0 0 0 -531
29SEP26 420.00 P 0.00 0.00 0.00 113.00 +6.11 0 0 0 -15
29SEP26 430.00 P 0.00 0.00 0.00 123.00 +7.00 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 133.00 +5.42 0 0 0 -12
29SEP26 450.00 P 0.00 0.00 0.00 143.00 +6.94 0 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 153.00 +7.00 0 0 0 -70
29SEP26 470.00 P 0.00 0.00 0.00 163.00 +6.96 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 173.00 +5.69 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 183.00 +6.53 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 193.00 +6.31 0 0 0 -30
29SEP26 510.00 P 0.00 0.00 0.00 203.00 +7.00 0 0 0 -15
29SEP26 520.00 P 0.00 0.00 0.00 213.00 +6.29 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 223.00 +6.33 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 233.00 +7.00 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 243.00 +7.00 0 0 0 -1
29SEP26 560.00 P 0.00 0.00 0.00 253.00 +7.00 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 263.00 +6.95 0 0 0 -59
29SEP26 580.00 P 0.00 0.00 0.00 273.00 +5.43 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 283.00 +6.29 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 293.00 +6.29 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 303.00 +7.00 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 313.00 +7.00 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 323.00 +6.99 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 333.00 +7.00 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 343.00 +6.31 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 353.00 +6.35 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 363.00 +6.27 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 373.00 +6.34 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 383.00 +6.32 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 393.00 +6.30 0 0 0 0
02OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
02OCT26 267.50 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
02OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
02OCT26 272.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 277.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 282.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 285.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
02OCT26 287.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
02OCT26 290.00 P 0.28 0.28 0.28 0.09 +0.05 32 5 6 +5
02OCT26 292.50 P 0.33 0.33 0.33 0.18 +0.10 32 10 10 +10
02OCT26 295.00 P 0.44 0.44 0.44 0.35 +0.20 32 30 33 +30
02OCT26 297.50 P 1.15 1.15 0.77 0.65 +0.37 32 9 14 -2
02OCT26 300.00 P 1.20 1.50 1.09 1.10 +0.61 32 40 195 +39
02OCT26 305.00 P 2.43 3.46 2.40 2.71 +1.47 33 149 105 +29
02OCT26 310.00 P 0.00 0.00 0.00 5.38 +2.70 33 0 157 0
02OCT26 315.00 P 0.00 0.00 0.00 9.17 +4.16 35 0 49 0
02OCT26 320.00 P 0.00 0.00 0.00 13.58 +5.35 38 0 91 0
02OCT26 325.00 P 0.00 0.00 0.00 18.39 +6.15 44 0 15 0
02OCT26 330.00 P 23.21 23.21 23.21 23.34 +6.66 51 15 21 +15
02OCT26 335.00 P 0.00 0.00 0.00 28.00 +6.54 0 0 15 0
02OCT26 340.00 P 0.00 0.00 0.00 33.00 +6.22 0 0 0 0
02OCT26 345.00 P 0.00 0.00 0.00 38.00 +7.00 0 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 43.00 +7.00 0 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 48.00 +7.00 0 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 53.00 +5.62 0 0 0 0
02OCT26 365.00 P 0.00 0.00 0.00 58.99 +7.99 125 0 0 0
02OCT26 370.00 P 0.00 0.00 0.00 63.99 +7.94 132 0 0 0
02OCT26 375.00 P 0.00 0.00 0.00 68.75 +7.70 132 0 0 0
02OCT26 380.00 P 0.00 0.00 0.00 73.50 +7.45 130 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 78.28 +7.23 125 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 83.73 +7.01 151 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 88.74 +7.69 158 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 93.27 +4.69 141 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 98.73 +7.43 171 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 103.73 +7.42 177 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 108.27 +6.97 158 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 113.06 +6.17 140 0 0 0
02OCT26 425.00 P 0.00 0.00 0.00 119.22 +8.18 211 0 0 0
09OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
09OCT26 267.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
09OCT26 270.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
09OCT26 272.50 P 0.00 0.00 0.00 0.06 +0.03 31 0 0 0
09OCT26 275.00 P 0.00 0.00 0.00 0.09 +0.05 31 0 0 0
09OCT26 277.50 P 0.00 0.00 0.00 0.15 +0.08 31 0 0 0
09OCT26 280.00 P 0.50 0.50 0.50 0.23 +0.12 31 1 1 +1
09OCT26 282.50 P 0.00 0.00 0.00 0.34 +0.17 31 0 0 0
09OCT26 285.00 P 0.75 0.75 0.75 0.52 +0.26 31 10 10 +10
09OCT26 287.50 P 0.00 0.00 0.00 0.76 +0.39 31 0 0 0
09OCT26 290.00 P 0.00 0.00 0.00 1.07 +0.52 31 0 0 0
09OCT26 292.50 P 0.00 0.00 0.00 1.48 +0.70 31 0 0 0
09OCT26 295.00 P 0.00 0.00 0.00 1.99 +0.91 31 0 15 0
09OCT26 297.50 P 2.56 3.05 2.56 2.62 +1.16 31 14 25 +10
09OCT26 300.00 P 3.31 3.55 3.31 3.42 +1.48 31 28 28 +13
09OCT26 305.00 P 5.08 5.08 4.95 5.40 +2.14 31 45 60 +36
09OCT26 310.00 P 8.20 8.20 8.20 7.95 +2.86 31 5 5 +5
09OCT26 315.00 P 0.00 0.00 0.00 11.12 +3.63 31 0 0 0
09OCT26 320.00 P 0.00 0.00 0.00 15.00 +4.58 32 0 0 0
09OCT26 325.00 P 0.00 0.00 0.00 18.97 +4.97 31 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 23.45 +5.85 31 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 28.18 +6.31 31 0 0 0
09OCT26 340.00 P 0.00 0.00 0.00 33.04 +6.26 31 0 0 0
09OCT26 345.00 P 0.00 0.00 0.00 38.00 +6.83 0 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 43.00 +6.95 0 0 0 0
09OCT26 355.00 P 0.00 0.00 0.00 48.00 +7.00 0 0 0 0
09OCT26 360.00 P 0.00 0.00 0.00 53.00 +5.62 0 0 0 0
09OCT26 365.00 P 0.00 0.00 0.00 58.99 +7.02 70 0 0 0
09OCT26 370.00 P 0.00 0.00 0.00 63.99 +6.94 74 0 0 0
09OCT26 375.00 P 0.00 0.00 0.00 68.75 +6.70 74 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 73.73 +6.75 78 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 78.73 +6.68 81 0 0 0
09OCT26 390.00 P 0.00 0.00 0.00 83.73 +6.68 85 0 0 0
09OCT26 395.00 P 0.00 0.00 0.00 88.74 +6.69 89 0 0 0
09OCT26 400.00 P 0.00 0.00 0.00 93.96 +5.38 96 0 0 0
09OCT26 405.00 P 0.00 0.00 0.00 98.96 +6.91 100 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 103.96 +7.15 103 0 0 0
09OCT26 415.00 P 0.00 0.00 0.00 108.96 - 107 0 0 -
29OCT26 260.00 P 0.00 0.00 0.00 0.26 +0.10 30 0 57 0
29OCT26 265.00 P 0.98 0.98 0.98 0.45 +0.16 30 4 172 +4
29OCT26 270.00 P 0.00 0.00 0.00 0.76 +0.26 30 0 174 0
29OCT26 275.00 P 1.96 1.96 1.96 1.22 +0.40 30 15 176 0
29OCT26 280.00 P 2.18 2.63 2.18 1.87 +0.59 30 93 354 +77
29OCT26 285.00 P 2.99 3.58 2.99 2.77 +0.84 30 50 235 +50
29OCT26 290.00 P 4.10 4.52 4.10 3.97 +1.16 30 45 470 +30
29OCT26 295.00 P 5.35 6.00 5.35 5.49 +1.53 30 15 316 0
29OCT26 300.00 P 6.69 7.88 6.69 7.27 +1.88 30 58 561 +41
29OCT26 310.00 P 11.40 12.53 11.40 11.90 +2.67 30 221 1,023 +200
29OCT26 320.00 P 15.00 18.97 15.00 18.50 +4.05 31 143 1,239 -13
29OCT26 330.00 P 25.00 26.00 25.00 25.50 +4.29 29 10 1,597 +10
29OCT26 340.00 P 34.29 34.29 34.29 34.19 +5.56 30 2 615 0
29OCT26 350.00 P 0.00 0.00 0.00 43.41 +6.25 30 0 570 0
29OCT26 360.00 P 53.93 53.93 53.93 53.06 +5.68 30 1 718 -1
29OCT26 370.00 P 0.00 0.00 0.00 63.99 +6.29 45 0 344 0
29OCT26 380.00 P 0.00 0.00 0.00 73.73 +6.75 47 0 20 0
29OCT26 390.00 P 0.00 0.00 0.00 83.73 +6.68 52 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 93.96 +5.38 59 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 103.96 +7.15 63 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 113.26 +6.37 58 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 123.20 +6.50 60 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 133.75 +6.17 72 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 143.75 +7.06 76 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 153.26 +6.57 71 0 0 0
27NOV26 260.00 P 2.90 2.90 2.90 2.03 +0.56 34 2 45 +2
27NOV26 265.00 P 0.00 0.00 0.00 2.75 +0.71 34 0 20 0
27NOV26 270.00 P 0.00 0.00 0.00 3.61 +0.86 34 0 21 0
27NOV26 275.00 P 0.00 0.00 0.00 4.61 +1.03 34 0 64 0
27NOV26 280.00 P 6.33 6.55 6.12 5.90 +1.33 34 15 79 +8
27NOV26 285.00 P 7.88 7.88 7.88 7.37 +1.56 34 5 39 +5
27NOV26 290.00 P 0.00 0.00 0.00 9.02 +1.82 34 0 47 0
27NOV26 295.00 P 10.90 10.90 10.89 10.85 +2.04 34 44 432 +44
27NOV26 300.00 P 12.37 12.87 12.37 12.80 +2.24 34 58 230 +42
27NOV26 310.00 P 16.00 18.37 16.00 17.71 +2.94 34 33 479 +5
27NOV26 320.00 P 23.21 24.68 23.21 23.91 +3.81 34 58 1,108 +47
27NOV26 330.00 P 0.00 0.00 0.00 30.42 +3.99 34 0 228 0
27NOV26 340.00 P 0.00 0.00 0.00 37.94 +4.91 34 0 267 0
27NOV26 350.00 P 0.00 0.00 0.00 46.11 +5.42 34 0 381 0
27NOV26 360.00 P 54.90 54.90 54.90 54.81 +5.85 34 1 2,906 +1
27NOV26 370.00 P 0.00 0.00 0.00 64.68 +6.22 37 0 141 0
27NOV26 380.00 P 0.00 0.00 0.00 74.12 +6.53 38 0 11 0
27NOV26 390.00 P 0.00 0.00 0.00 83.96 +6.91 41 0 16 0
27NOV26 400.00 P 93.00 93.00 93.00 93.96 +5.38 44 1 24 +1
27NOV26 410.00 P 0.00 0.00 0.00 104.00 +7.19 47 0 2 0
27NOV26 420.00 P 0.00 0.00 0.00 113.55 +6.66 47 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 123.55 +6.74 50 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 133.75 +6.17 54 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 143.75 +6.99 57 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 154.01 +7.25 62 0 0 0
30DEC26 200.00 P 0.72 0.72 0.72 0.08 +0.03 34 30 161 -5
30DEC26 205.00 P 0.00 0.00 0.00 0.13 +0.05 34 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.19 +0.06 34 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.28 +0.08 34 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.42 +0.13 34 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.58 +0.15 34 0 146 0
30DEC26 230.00 P 1.50 1.55 1.50 0.82 +0.23 34 20 38 +20
30DEC26 235.00 P 0.00 0.00 0.00 1.12 +0.29 34 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 1.48 +0.36 34 0 8 0
30DEC26 245.00 P 0.00 0.00 0.00 1.97 +0.49 34 0 3 0
30DEC26 250.00 P 0.00 0.00 0.00 2.52 +0.56 34 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 3.24 +0.76 34 0 20 0
30DEC26 260.00 P 5.11 5.11 5.11 4.19 +0.99 34 15 93 +15
30DEC26 265.00 P 0.00 0.00 0.00 5.19 +1.09 34 0 3 0
30DEC26 270.00 P 6.67 7.32 6.67 6.37 +1.27 34 137 271 +136
30DEC26 275.00 P 0.00 0.00 0.00 7.68 +1.47 35 0 115 0
30DEC26 280.00 P 9.50 9.95 9.50 9.22 +1.70 35 33 391 +33
30DEC26 285.00 P 0.00 0.00 0.00 10.84 +1.85 35 0 164 0
30DEC26 290.00 P 0.00 0.00 0.00 12.65 +2.04 34 0 458 0
30DEC26 295.00 P 14.29 15.00 14.29 14.61 +2.29 34 63 445 -45
30DEC26 300.00 P 16.39 16.49 16.39 17.25 +3.03 35 31 625 0
30DEC26 310.00 P 0.00 0.00 0.00 21.71 +3.12 34 0 813 0
30DEC26 320.00 P 26.89 27.10 26.89 27.10 +3.14 33 17 2,269 -14
30DEC26 330.00 P 0.00 0.00 0.00 34.00 +4.09 34 0 508 0
30DEC26 340.00 P 40.00 40.00 40.00 41.11 +4.59 34 5 377 0
30DEC26 350.00 P 0.00 0.00 0.00 50.31 +6.56 37 0 2,498 0
30DEC26 360.00 P 0.00 0.00 0.00 57.07 +5.54 34 0 2,265 0
30DEC26 370.00 P 0.00 0.00 0.00 66.30 +5.86 36 0 2,930 0
30DEC26 380.00 P 0.00 0.00 0.00 75.25 +6.16 36 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 85.85 +7.70 41 0 2,425 0
30DEC26 400.00 P 0.00 0.00 0.00 93.96 +5.38 37 0 1,041 0
30DEC26 410.00 P 0.00 0.00 0.00 104.00 +7.07 40 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 113.96 +7.07 42 0 158 0
30DEC26 430.00 P 0.00 0.00 0.00 123.55 +6.74 42 0 126 -22
30DEC26 440.00 P 133.00 133.00 133.00 135.10 +7.52 52 22 75 0
30DEC26 450.00 P 0.00 0.00 0.00 146.68 +8.54 60 0 515 0
30DEC26 460.00 P 0.00 0.00 0.00 154.01 +7.19 52 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 163.31 +6.56 49 0 500 0
30DEC26 480.00 P 0.00 0.00 0.00 173.95 +6.64 56 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 183.95 +7.20 58 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 193.30 +6.53 55 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 203.30 +6.61 56 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 213.30 +6.57 58 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 223.69 +6.96 63 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 233.94 +7.21 67 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 243.29 +6.60 63 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 253.29 +6.60 65 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 263.29 +6.60 66 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 273.29 +5.72 68 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 283.30 +6.56 69 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 293.29 +6.55 71 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 303.28 +6.54 72 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 313.33 +6.57 74 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 323.28 +6.59 75 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 333.28 +6.61 76 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 343.28 +6.56 78 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 353.28 +6.63 79 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 363.32 +6.55 81 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 374.02 +7.30 89 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 383.27 +6.54 83 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 393.27 +6.57 84 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.84 +0.16 34 0 33 0
30MAR27 205.00 P 0.00 0.00 0.00 1.09 +0.19 34 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.41 +0.26 34 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.78 +0.31 34 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 2.23 +0.38 34 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 2.76 +0.46 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 3.36 +0.53 34 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 4.10 +0.67 34 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 4.84 +0.55 34 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 5.83 +0.77 34 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 7.04 +0.98 35 0 43 0
30MAR27 255.00 P 0.00 0.00 0.00 8.00 +0.91 34 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 9.58 +1.32 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 10.94 +1.34 35 0 18 0
30MAR27 270.00 P 0.00 0.00 0.00 12.63 +1.69 35 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 14.33 +1.76 35 0 32 0
30MAR27 280.00 P 0.00 0.00 0.00 16.17 +1.89 35 0 26 0
30MAR27 285.00 P 0.00 0.00 0.00 18.10 +2.07 35 0 44 0
30MAR27 290.00 P 0.00 0.00 0.00 19.77 +1.67 34 0 157 0
30MAR27 295.00 P 0.00 0.00 0.00 21.93 +2.06 34 0 304 0
30MAR27 300.00 P 0.00 0.00 0.00 24.23 +2.25 34 1 1,100 +1
30MAR27 310.00 P 30.65 30.65 30.10 29.28 +2.63 34 16 888 +1
30MAR27 320.00 P 35.30 35.30 35.20 35.18 +3.60 34 6 1,595 0
30MAR27 330.00 P 0.00 0.00 0.00 41.53 +4.17 34 0 523 0
30MAR27 340.00 P 47.17 47.17 47.17 48.03 +3.72 34 5 366 0
30MAR27 350.00 P 0.00 0.00 0.00 55.81 +4.62 35 0 1,664 0
30MAR27 360.00 P 0.00 0.00 0.00 63.35 +4.93 35 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 71.25 +5.28 35 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 79.44 +5.53 35 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 87.90 +5.77 35 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 96.65 +5.98 35 0 100 0
30MAR27 410.00 P 0.00 0.00 0.00 105.56 +6.19 35 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 114.68 +6.36 35 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 124.19 +6.67 36 0 156 0
30MAR27 440.00 P 0.00 0.00 0.00 135.10 +7.52 40 0 24 0
30MAR27 450.00 P 0.00 0.00 0.00 146.68 +8.54 46 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 154.01 +7.19 40 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 163.95 +7.20 42 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 173.95 +6.64 43 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 183.95 +7.20 45 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 193.34 +6.57 43 0 0 -77
30MAR27 510.00 P 0.00 0.00 0.00 203.34 +6.65 45 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 213.34 +6.61 46 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 223.99 +7.26 51 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 233.94 +7.21 52 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 243.33 +6.64 50 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 253.30 +6.61 51 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 263.30 +6.61 52 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 273.30 +5.73 53 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 283.30 +6.56 55 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 293.33 +6.59 56 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 303.29 +6.55 57 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 313.33 +6.57 58 0 0 0
29JUN27 260.00 P 12.61 12.61 12.61 14.17 +2.08 35 3 48 +3
29JUN27 265.00 P 0.00 0.00 0.00 15.43 +1.82 34 0 15 0
29JUN27 270.00 P 0.00 0.00 0.00 17.62 +2.31 35 0 139 0
29JUN27 275.00 P 0.00 0.00 0.00 19.57 +2.55 35 0 75 0
29JUN27 280.00 P 0.00 0.00 0.00 21.57 +2.73 35 0 41 0
29JUN27 285.00 P 0.00 0.00 0.00 23.42 +2.49 35 0 44 0
29JUN27 290.00 P 0.00 0.00 0.00 25.63 +2.60 35 0 35 0
29JUN27 295.00 P 0.00 0.00 0.00 27.83 +2.68 34 0 133 0
29JUN27 300.00 P 0.00 0.00 0.00 30.17 +2.58 34 0 3,715 0
29JUN27 310.00 P 35.62 35.62 35.62 35.11 +2.63 34 15 95 +15
29JUN27 320.00 P 40.50 40.50 40.50 41.09 +3.67 34 3 88 0
29JUN27 330.00 P 0.00 0.00 0.00 46.81 +3.39 34 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 53.29 +3.69 34 0 224 0
29JUN27 350.00 P 0.00 0.00 0.00 60.55 +4.36 35 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 67.77 +4.63 35 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 75.30 +4.88 35 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 83.10 +5.12 35 0 21 0
29JUN27 390.00 P 0.00 0.00 0.00 91.16 +5.35 35 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 99.46 +4.85 34 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 108.01 +5.81 34 0 370 0
29JUN27 420.00 P 116.08 116.08 116.08 117.46 +6.64 36 50 5,301 +50
29JUN27 430.00 P 125.71 125.71 125.71 125.13 +5.77 33 19 31 +19
29JUN27 440.00 P 0.00 0.00 0.00 135.10 +6.82 35 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 146.68 +8.54 39 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 154.01 +6.99 35 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 163.95 +7.20 36 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 173.95 +6.64 38 0 5 0
29SEP27 260.00 P 18.00 18.00 18.00 17.80 +1.47 35 1 29 +1
29SEP27 265.00 P 0.00 0.00 0.00 19.48 +1.49 35 0 16 0
29SEP27 270.00 P 0.00 0.00 0.00 21.49 +1.89 35 0 17 0
29SEP27 275.00 P 0.00 0.00 0.00 23.25 +1.84 34 0 5 0
29SEP27 280.00 P 0.00 0.00 0.00 24.93 +1.73 34 0 91 0
29SEP27 285.00 P 0.00 0.00 0.00 26.94 +1.71 34 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 29.42 +2.19 34 0 185 0
29SEP27 295.00 P 0.00 0.00 0.00 31.61 +2.27 34 0 101 0
29SEP27 300.00 P 0.00 0.00 0.00 33.97 +2.41 34 0 414 0
29SEP27 310.00 P 0.00 0.00 0.00 39.25 +2.83 34 0 76 0
29SEP27 320.00 P 0.00 0.00 0.00 44.51 +2.87 33 0 28 0
29SEP27 330.00 P 0.00 0.00 0.00 50.57 +3.18 34 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 56.93 +3.43 33 0 98 0
29SEP27 350.00 P 0.00 0.00 0.00 64.15 +4.30 34 0 54 0
29SEP27 360.00 P 71.30 71.30 71.30 71.22 +4.40 34 10 18 +10
29SEP27 370.00 P 0.00 0.00 0.00 78.53 +4.69 34 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 86.10 +4.19 34 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 93.92 +4.39 34 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 101.78 +4.41 34 0 4 0
29SEP27 410.00 P 0.00 0.00 0.00 110.04 +4.56 34 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 118.33 +5.57 33 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 127.02 +5.51 33 0 3 0
29SEP27 440.00 P 135.00 135.00 135.00 135.89 +5.72 33 17 17 +17
29SEP27 450.00 P 0.00 0.00 0.00 146.68 +6.84 36 0 4 0
TOTAL PUT 3,342 64,192 -7,898
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$ 72.750
29SEP26 50.00 C 0.00 0.00 0.00 22.75 - 0 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 20.25 - 0 0 0 -
29SEP26 55.00 C 0.00 0.00 0.00 17.75 -0.95 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.25 -0.95 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.75 -0.95 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.25 -0.96 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.75 -0.96 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.25 -0.96 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.75 -1.02 0 0 0 0
29SEP26 72.50 C 0.42 0.42 0.32 0.25 -1.40 0 62 0 -4
29SEP26 75.00 C 0.02 0.02 0.02 0.00 -0.47 0 14 84 0
29SEP26 77.50 C 0.00 0.00 0.00 0.00 -0.08 0 0 157 0
29SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29SEP26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 955 0
29SEP26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 690 0
29SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 709 0
29SEP26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 282 0
29SEP26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29SEP26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,636 0
29SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 18.76 - 0 0 0 -
02OCT26 55.00 C 0.00 0.00 0.00 17.76 - 0 0 0 -
02OCT26 56.00 C 0.00 0.00 0.00 16.76 - 0 0 0 -
02OCT26 57.00 C 0.00 0.00 0.00 15.76 -0.96 0 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 14.76 -0.96 0 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 13.76 -0.96 0 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 12.77 -0.95 78 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 11.77 -0.95 72 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 10.77 -0.96 66 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 9.77 -0.97 59 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 8.78 -0.97 61 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 7.79 -0.99 59 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 6.81 -1.01 57 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 5.86 -1.03 58 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 4.94 -1.05 58 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 4.08 -1.06 58 0 0 0
02OCT26 70.00 C 1.95 1.95 1.95 3.18 -1.16 53 15 15 +15
02OCT26 71.00 C 0.00 0.00 0.00 2.49 -1.05 55 0 0 0
02OCT26 72.00 C 1.06 1.06 1.04 1.89 -1.07 56 30 30 +30
02OCT26 73.00 C 0.79 0.79 0.78 1.38 -0.99 56 27 27 +27
02OCT26 74.00 C 0.58 0.58 0.58 0.98 -0.89 57 15 21 +15
02OCT26 75.00 C 0.74 0.74 0.74 0.67 -0.71 57 15 64 +14
02OCT26 76.00 C 0.45 0.45 0.45 0.44 -0.65 57 9 9 +9
02OCT26 77.00 C 0.00 0.00 0.00 0.28 -0.54 57 0 4 0
02OCT26 78.00 C 0.27 0.27 0.27 0.18 -0.41 58 15 15 +15
02OCT26 79.00 C 0.00 0.00 0.00 0.11 -0.31 59 0 1 0
02OCT26 80.00 C 0.00 0.00 0.00 0.06 -0.23 58 0 4 0
02OCT26 81.00 C 0.00 0.00 0.00 0.04 -0.16 60 0 30 0
02OCT26 82.00 C 0.00 0.00 0.00 0.02 -0.11 59 0 32 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.08 59 0 15 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 -0.05 64 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.03 68 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 30 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 94 0 19 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 18.80 - 64 0 0 -
09OCT26 55.00 C 0.00 0.00 0.00 17.80 - 60 0 0 -
09OCT26 56.00 C 0.00 0.00 0.00 16.80 - 55 0 0 -
09OCT26 57.00 C 0.00 0.00 0.00 15.81 -0.96 59 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 14.77 -1.02 0 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 13.83 -1.08 57 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 12.86 -1.03 59 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 11.89 -0.98 58 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 10.94 -0.99 59 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 10.00 -1.00 58 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 9.09 -1.00 58 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 8.21 -1.00 58 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 7.36 -1.00 58 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 6.55 -1.00 58 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 5.78 -0.99 58 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 5.06 -0.97 58 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 4.26 -0.93 55 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 3.67 -0.99 56 0 0 0
09OCT26 72.00 C 2.85 2.85 2.85 3.13 -0.93 56 2 2 +2
09OCT26 73.00 C 0.00 0.00 0.00 2.65 -0.87 57 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 2.22 -0.82 57 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 1.85 -0.71 57 0 25 0
09OCT26 76.00 C 0.00 0.00 0.00 1.52 -0.69 57 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 1.24 -0.63 57 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 1.00 -0.57 57 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 0.82 -0.51 58 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 0.68 -0.44 59 0 6 0
09OCT26 81.00 C 0.00 0.00 0.00 0.53 -0.40 59 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.41 -0.35 59 0 13 0
09OCT26 83.00 C 0.00 0.00 0.00 0.32 -0.30 59 0 15 0
09OCT26 84.00 C 0.00 0.00 0.00 0.25 -0.25 59 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.19 -0.21 59 0 15 0
09OCT26 86.00 C 0.00 0.00 0.00 0.14 -0.18 59 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.11 -0.14 59 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.08 -0.12 59 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.06 -0.09 59 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.05 -0.07 60 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.03 -0.06 58 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.02 -0.05 58 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 -0.05 56 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.03 60 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.82 - 0 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 20.29 - 0 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 18.00 -0.74 52 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.55 -1.16 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.59 -0.97 59 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.53 -0.89 59 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.63 -0.86 59 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 7.74 -0.99 56 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 6.23 -0.94 56 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 4.97 -0.73 57 0 12 0
29OCT26 75.00 C 0.00 0.00 0.00 3.90 -0.59 57 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 3.02 -0.65 58 0 21 0
29OCT26 80.00 C 0.00 0.00 0.00 2.30 -0.51 58 0 385 0
29OCT26 82.50 C 0.00 0.00 0.00 1.73 -0.47 58 0 54 0
29OCT26 85.00 C 1.33 1.33 1.33 1.30 -0.36 58 6 18 0
29OCT26 87.50 C 0.00 0.00 0.00 1.00 -0.27 59 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 0.73 -0.21 59 0 56 0
29OCT26 92.50 C 0.00 0.00 0.00 0.51 -0.16 59 0 35 0
29OCT26 95.00 C 0.00 0.00 0.00 0.36 -0.13 59 0 31 0
29OCT26 97.50 C 0.00 0.00 0.00 0.26 -0.10 59 0 67 0
29OCT26 100.00 C 0.00 0.00 0.00 0.18 -0.08 59 0 196 0
29OCT26 102.50 C 0.00 0.00 0.00 0.13 -0.05 59 0 125 0
29OCT26 105.00 C 0.00 0.00 0.00 0.09 -0.04 59 0 140 0
29OCT26 107.50 C 0.00 0.00 0.00 0.06 -0.03 59 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.04 -0.03 59 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.03 -0.02 60 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 23.18 - 52 0 0 -
27NOV26 52.50 C 0.00 0.00 0.00 20.79 - 51 0 0 -
27NOV26 55.00 C 0.00 0.00 0.00 18.73 -0.86 56 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.56 -1.22 55 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.59 -1.22 56 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 12.77 -1.26 56 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.50 -0.84 61 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.69 -0.92 58 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 8.36 -0.90 58 0 18 0
27NOV26 72.50 C 7.30 7.30 7.30 7.17 -0.84 59 1 4 +1
27NOV26 75.00 C 0.00 0.00 0.00 6.11 -0.74 59 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 5.18 -0.73 59 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 4.38 -0.67 59 0 142 0
27NOV26 82.50 C 0.00 0.00 0.00 3.67 -0.63 60 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 3.12 -0.55 60 0 29 0
27NOV26 87.50 C 0.00 0.00 0.00 2.68 -0.44 61 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 2.23 -0.40 61 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 1.86 -0.33 61 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 1.49 -0.28 61 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 1.22 -0.25 61 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 1.00 -0.21 61 0 29 0
27NOV26 102.50 C 0.00 0.00 0.00 0.81 -0.19 61 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 0.66 -0.16 61 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 0.54 -0.14 61 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.44 -0.11 61 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 0.36 -0.09 61 0 0 0
27NOV26 115.00 C 0.52 0.52 0.52 0.29 -0.09 61 15 20 +15
27NOV26 117.50 C 0.00 0.00 0.00 0.24 -0.07 61 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 24.02 - 60 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 21.92 - 60 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 19.76 -0.78 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.64 -0.97 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.90 -1.14 57 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.20 -1.17 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.65 -1.25 57 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 11.62 -0.83 60 0 0 0
30DEC26 70.00 C 9.46 9.81 9.46 10.01 -0.92 58 60 60 +60
30DEC26 72.50 C 0.00 0.00 0.00 8.89 -0.86 58 0 315 0
30DEC26 75.00 C 0.00 0.00 0.00 7.82 -0.86 58 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 6.89 -0.82 59 0 19 0
30DEC26 80.00 C 0.00 0.00 0.00 6.06 -0.77 59 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 5.35 -0.68 59 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 4.68 -0.64 59 0 370 0
30DEC26 87.50 C 0.00 0.00 0.00 4.07 -0.62 59 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 3.70 -0.43 61 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 3.24 -0.46 61 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 2.73 -0.41 60 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 2.36 -0.38 60 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 2.04 -0.35 60 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.76 -0.32 60 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.52 -0.29 60 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.31 -0.26 60 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 1.13 -0.23 60 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 0.97 -0.21 60 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.83 -0.19 60 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 0.72 -0.17 60 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 26.19 - 62 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 24.40 - 62 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 22.70 -0.93 62 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.09 -0.91 62 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.57 -0.90 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.98 -1.04 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.48 -1.18 60 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.32 -0.77 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.14 -0.92 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.11 -0.86 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.06 -0.90 61 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.19 -0.77 61 0 15 0
30MAR27 80.00 C 10.00 10.00 10.00 10.37 -0.77 62 6 609 -6
30MAR27 82.50 C 0.00 0.00 0.00 9.45 -0.90 61 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 8.82 -0.80 62 0 3,621 0
30MAR27 87.50 C 0.00 0.00 0.00 8.19 -0.73 62 0 3,163 0
30MAR27 90.00 C 0.00 0.00 0.00 7.29 -0.95 61 0 1,790 0
30MAR27 92.50 C 0.00 0.00 0.00 7.05 -0.59 63 0 1,270 0
30MAR27 95.00 C 0.00 0.00 0.00 6.53 -0.61 63 0 1,212 0
30MAR27 97.50 C 0.00 0.00 0.00 6.04 -0.55 63 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 5.55 -0.54 63 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 5.11 -0.51 63 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 4.70 -0.48 63 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 4.33 -0.46 63 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 3.98 -0.44 63 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 3.66 -0.30 63 0 30 0
30MAR27 115.00 C 0.00 0.00 0.00 3.37 -0.39 63 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 3.01 -0.46 62 0 255 0
29JUN27 50.00 C 0.00 0.00 0.00 28.44 - 64 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 26.85 - 64 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 25.34 -0.71 64 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.90 -0.69 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.54 -0.66 64 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.26 -0.63 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.04 -0.61 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.54 -0.93 63 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.46 -0.90 63 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 16.51 -0.80 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.61 -0.70 63 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 14.58 -0.80 63 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.03 -0.47 64 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 12.92 -0.81 63 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 12.20 -0.74 63 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 11.52 -0.60 63 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 11.02 -0.45 64 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 10.33 -0.70 64 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 9.85 -0.34 64 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 9.27 -0.52 64 0 150 0
29JUN27 100.00 C 0.00 0.00 0.00 8.85 -0.41 65 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 8.25 -0.54 64 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 7.78 -0.53 64 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 7.34 -0.50 64 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.93 -0.26 64 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 6.54 -0.25 64 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 6.17 -0.24 64 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 5.83 -0.22 64 0 30 0
29SEP27 50.00 C 0.00 0.00 0.00 30.30 - 64 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 28.83 - 64 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 27.44 -0.88 64 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 26.11 -0.87 64 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 24.85 -0.85 64 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 23.65 -0.69 64 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 22.51 -0.66 64 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 21.38 -0.69 64 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 20.34 -0.87 64 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 19.37 -0.83 64 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 18.46 -0.83 64 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 17.60 -0.77 64 0 5 0
29SEP27 80.00 C 0.00 0.00 0.00 16.79 -0.75 64 0 4 0
29SEP27 82.50 C 0.00 0.00 0.00 16.03 -0.59 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 15.31 -0.58 65 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 14.63 -0.56 65 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 13.98 -0.72 65 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 13.37 -0.61 65 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 12.86 -0.70 65 0 1 0
29SEP27 97.50 C 0.00 0.00 0.00 11.99 -0.78 64 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 11.44 -0.81 64 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 10.92 -0.83 64 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 10.42 -0.86 64 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 9.95 -0.88 64 0 2 0
TOTAL CALL 292 29,313 +193
29SEP26 50.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29SEP26 52.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
29SEP26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 375 0
29SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
29SEP26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 401 0
29SEP26 70.00 P 0.70 0.70 0.22 0.00 -0.07 0 45 118 +30
29SEP26 72.50 P 1.30 1.30 0.20 0.00 -0.51 0 57 199 +18
29SEP26 75.00 P 4.60 4.60 4.60 2.25 +0.41 0 31 0 -175
29SEP26 77.50 P 0.00 0.00 0.00 4.75 +0.88 0 0 0 -656
29SEP26 80.00 P 8.00 8.00 8.00 7.25 +0.95 0 20 0 -280
29SEP26 82.50 P 0.00 0.00 0.00 9.75 +0.95 0 0 0 -202
29SEP26 85.00 P 13.35 13.35 13.35 12.25 +0.95 0 2 0 -279
29SEP26 87.50 P 0.00 0.00 0.00 14.75 +0.95 0 0 0 -1,145
29SEP26 90.00 P 0.00 0.00 0.00 17.25 +0.63 0 0 0 -91
29SEP26 92.50 P 0.00 0.00 0.00 19.75 +0.63 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.25 +0.76 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.75 +0.95 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.25 +0.95 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.75 +0.95 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.25 +0.95 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.75 +0.63 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 37.25 +0.63 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 39.75 +0.63 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.25 +0.95 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.75 +0.95 0 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 - 126 0 0 -
02OCT26 55.00 P 0.00 0.00 0.00 0.01 - 119 0 0 -
02OCT26 56.00 P 0.00 0.00 0.00 0.01 - 112 0 0 -
02OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
02OCT26 65.00 P 0.24 0.24 0.24 0.03 -0.03 61 15 15 +15
02OCT26 66.00 P 0.28 0.28 0.26 0.05 -0.05 59 30 30 +30
02OCT26 67.00 P 0.40 0.40 0.34 0.10 -0.07 59 60 60 +60
02OCT26 68.00 P 0.53 0.53 0.41 0.18 -0.09 58 30 30 +30
02OCT26 69.00 P 0.72 0.72 0.72 0.32 -0.11 59 12 16 +12
02OCT26 70.00 P 1.19 1.19 1.19 0.53 -0.10 59 15 31 0
02OCT26 71.00 P 0.00 0.00 0.00 0.82 -0.09 59 0 60 0
02OCT26 72.00 P 0.00 0.00 0.00 1.21 -0.05 59 0 45 0
02OCT26 73.00 P 0.00 0.00 0.00 1.71 +0.02 60 0 104 0
02OCT26 74.00 P 0.00 0.00 0.00 2.32 +0.12 61 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 3.01 +0.23 62 0 60 0
02OCT26 76.00 P 0.00 0.00 0.00 3.80 +0.37 63 0 30 0
02OCT26 77.00 P 0.00 0.00 0.00 4.53 +0.45 58 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 5.41 +0.56 58 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 6.34 +0.65 58 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 7.30 +0.74 59 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 8.27 +0.80 57 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 9.26 +0.85 59 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 10.25 +0.88 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 11.25 +0.91 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 12.25 +0.93 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 13.25 +0.94 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 14.25 +0.95 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 15.25 +0.95 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 16.25 +0.95 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 17.25 +0.63 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 18.25 +0.95 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 19.25 +0.95 0 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 20.25 +0.95 0 0 2 0
02OCT26 94.00 P 0.00 0.00 0.00 21.25 +0.95 0 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 22.25 +0.76 0 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 23.25 +0.95 0 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 24.25 +0.95 0 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 25.25 +0.95 0 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 26.25 +0.95 0 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 27.25 +0.95 0 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 28.25 +0.95 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 - 65 0 0 -
09OCT26 56.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
09OCT26 57.00 P 0.00 0.00 0.00 0.02 0.00 62 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.04 -0.02 60 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.06 -0.02 59 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.09 -0.03 59 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.14 -0.03 59 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.20 -0.05 58 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.30 -0.04 59 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.41 -0.06 59 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.56 -0.06 59 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.76 -0.05 59 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 1.01 -0.03 59 0 1 0
09OCT26 69.00 P 0.00 0.00 0.00 1.30 -0.01 59 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 1.63 -0.01 59 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 2.04 +0.06 60 0 15 0
09OCT26 72.00 P 2.56 2.56 2.56 2.50 +0.11 60 20 20 +20
09OCT26 73.00 P 0.00 0.00 0.00 3.02 +0.17 60 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 3.59 +0.23 60 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 4.23 +0.31 61 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 4.91 +0.38 62 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 5.47 +0.28 58 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 6.23 +0.40 58 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 7.02 +0.46 58 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 7.85 +0.51 58 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 8.72 +0.58 58 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 9.60 +0.63 58 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 10.51 +0.67 58 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 11.44 +0.72 58 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 12.38 +0.75 58 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 13.35 +0.80 59 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 14.67 +1.18 81 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 15.29 +0.80 58 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 16.61 +1.16 86 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 17.26 +0.53 58 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 18.26 +0.53 60 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 19.43 +0.86 84 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 20.43 +0.80 87 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 21.25 +0.59 0 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 22.25 +0.66 0 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 23.25 +0.62 0 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 24.25 +0.63 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.05 - 60 0 0 -
29OCT26 52.50 P 0.00 0.00 0.00 0.11 - 59 0 0 -
29OCT26 55.00 P 0.00 0.00 0.00 0.22 +0.01 59 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.41 +0.02 59 0 16 0
29OCT26 60.00 P 1.10 1.10 0.93 0.72 +0.05 59 30 31 +30
29OCT26 62.50 P 1.53 1.53 1.53 1.17 +0.07 59 40 42 +40
29OCT26 65.00 P 0.00 0.00 0.00 1.78 +0.10 59 0 151 0
29OCT26 67.50 P 2.70 2.70 2.70 2.59 +0.15 60 1 46 0
29OCT26 70.00 P 4.00 4.00 4.00 3.61 +0.21 60 10 146 +2
29OCT26 72.50 P 5.30 5.30 5.30 4.84 +0.27 60 30 209 +30
29OCT26 75.00 P 7.08 7.08 7.08 6.28 +0.36 61 1 104 0
29OCT26 77.50 P 0.00 0.00 0.00 7.69 +0.28 59 0 49 0
29OCT26 80.00 P 0.00 0.00 0.00 9.46 +0.50 59 0 278 0
29OCT26 82.50 P 0.00 0.00 0.00 11.37 +0.57 59 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 13.70 +0.94 63 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 16.03 +0.91 67 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 18.20 +0.91 67 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 20.48 +0.98 68 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 22.47 +0.52 59 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 25.24 +0.76 72 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 27.32 +0.46 59 0 4 0
29OCT26 102.50 P 0.00 0.00 0.00 30.07 +0.82 75 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 32.26 +0.61 60 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 34.83 +0.67 71 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 37.25 +0.62 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 39.75 +0.63 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 42.25 +0.64 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 44.75 +0.64 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.40 - 61 0 0 -
27NOV26 52.50 P 0.00 0.00 0.00 0.64 - 61 0 0 -
27NOV26 55.00 P 0.00 0.00 0.00 0.98 +0.03 61 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 1.42 +0.05 61 0 10 0
27NOV26 60.00 P 0.00 0.00 0.00 1.98 +0.06 61 0 120 0
27NOV26 62.50 P 0.00 0.00 0.00 2.69 +0.08 62 0 30 0
27NOV26 65.00 P 3.95 3.95 3.95 3.56 +0.12 62 20 80 0
27NOV26 67.50 P 5.20 5.20 5.20 4.57 +0.18 62 2 15 +2
27NOV26 70.00 P 0.00 0.00 0.00 5.72 +0.25 62 0 96 0
27NOV26 72.50 P 7.20 7.37 7.20 7.01 +0.31 62 11 71 +11
27NOV26 75.00 P 0.00 0.00 0.00 8.45 +0.38 62 0 235 0
27NOV26 77.50 P 0.00 0.00 0.00 9.98 +0.40 62 0 131 0
27NOV26 80.00 P 0.00 0.00 0.00 11.64 +0.53 63 0 55 0
27NOV26 82.50 P 0.00 0.00 0.00 13.46 +0.59 63 0 113 0
27NOV26 85.00 P 0.00 0.00 0.00 15.52 +0.74 65 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 17.56 +0.82 66 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 19.67 +0.89 67 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 21.85 +0.98 68 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 24.02 +1.00 69 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 26.26 +1.08 69 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 27.94 +0.46 61 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 30.25 +0.51 61 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 32.62 +0.53 61 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 35.01 +0.57 61 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 37.43 +0.62 61 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 39.86 +0.40 61 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 42.31 +0.44 60 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 44.78 +0.48 61 0 0 0
30DEC26 50.00 P 1.25 1.25 1.23 0.92 - 60 30 30 -
30DEC26 52.50 P 0.00 0.00 0.00 1.32 - 61 0 0 -
30DEC26 55.00 P 2.10 2.10 2.10 1.82 +0.02 61 20 64 +20
30DEC26 57.50 P 0.00 0.00 0.00 2.41 +0.04 61 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.14 +0.04 61 0 0 0
30DEC26 62.50 P 4.24 4.24 4.24 3.97 +0.11 61 15 30 +15
30DEC26 65.00 P 5.34 5.34 5.17 4.91 +0.16 61 30 532 +30
30DEC26 67.50 P 6.26 6.26 6.26 5.99 +0.20 61 15 45 +15
30DEC26 70.00 P 0.00 0.00 0.00 7.21 +0.24 61 0 104 0
30DEC26 72.50 P 0.00 0.00 0.00 8.56 +0.29 61 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 10.03 +0.34 61 0 73 0
30DEC26 77.50 P 0.00 0.00 0.00 11.60 +0.39 62 0 43 0
30DEC26 80.00 P 0.00 0.00 0.00 13.35 +0.63 63 0 35 0
30DEC26 82.50 P 0.00 0.00 0.00 15.10 +0.53 63 0 375 0
30DEC26 85.00 P 0.00 0.00 0.00 16.99 +0.74 64 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 18.90 +0.67 64 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 20.95 +0.88 65 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 23.00 +0.93 65 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 25.18 +0.94 67 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 27.37 +0.96 67 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 28.76 +0.19 60 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.99 +0.26 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.24 +0.29 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.56 +0.35 60 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.88 +0.37 60 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.24 +0.23 60 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.63 +0.23 60 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.02 +0.26 60 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.80 - 63 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 3.50 - 63 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 4.28 +0.02 63 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.15 +0.07 63 0 0 0
30MAR27 60.00 P 6.27 6.27 6.27 5.95 -0.02 62 15 31 +15
30MAR27 62.50 P 0.00 0.00 0.00 7.08 +0.12 62 0 25 0
30MAR27 65.00 P 0.00 0.00 0.00 8.21 +0.15 62 0 83 0
30MAR27 67.50 P 0.00 0.00 0.00 9.43 +0.18 62 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 10.66 +0.12 62 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 12.20 +0.28 63 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 13.68 +0.30 63 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 15.26 +0.31 63 0 22 0
30MAR27 80.00 P 0.00 0.00 0.00 17.12 +0.68 65 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 18.88 +0.77 65 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 20.64 +0.78 65 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 22.46 +0.79 65 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 24.39 +0.87 66 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 26.33 +0.93 66 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 28.29 +0.86 66 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 29.49 +0.04 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.52 +0.46 62 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 33.55 +0.45 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 35.66 -0.06 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 37.81 -0.11 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 39.97 +0.55 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 42.14 +0.55 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 44.38 +0.62 62 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 46.64 +0.64 62 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 4.63 - 64 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 5.49 - 64 0 0 -
29JUN27 55.00 P 0.00 0.00 0.00 6.60 +0.33 65 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 7.34 +0.13 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 8.40 +0.16 63 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 9.78 +0.42 64 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 11.01 +0.45 65 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 12.09 +0.25 63 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 13.57 +0.37 64 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 14.95 +0.31 64 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 16.71 +0.57 65 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 18.21 +0.32 64 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 19.78 +0.39 64 0 302 0
29JUN27 82.50 P 0.00 0.00 0.00 21.71 +0.66 66 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 23.48 +0.70 66 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 24.88 +0.17 64 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 26.64 +0.56 64 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 28.49 +0.62 64 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 30.40 +0.62 64 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 32.32 +0.63 64 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 34.24 +0.63 64 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 36.21 +0.67 64 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 38.27 +0.70 64 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 40.32 +0.69 64 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 42.39 +0.70 64 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 44.46 +0.71 64 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 46.59 +0.76 64 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 48.76 +0.76 64 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.20 - 65 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 7.12 - 64 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 8.11 +0.08 64 0 2 0
29SEP27 57.50 P 0.00 0.00 0.00 9.18 +0.10 64 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 10.33 +0.11 64 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 11.56 +0.04 64 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 12.86 +0.17 64 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 14.23 +0.11 64 0 0 0
29SEP27 70.00 P 16.60 16.60 16.60 15.67 +0.15 64 1 1 +1
29SEP27 72.50 P 0.00 0.00 0.00 17.52 +0.59 65 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 18.73 +0.20 64 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 20.48 +0.34 65 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 22.15 +0.38 65 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.80 +0.40 65 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 25.35 +0.09 64 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 27.12 +0.09 64 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 28.90 +0.06 64 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 30.69 0.00 64 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 32.52 -0.05 64 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 34.46 -0.02 64 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 36.39 -0.02 64 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 38.33 -0.04 64 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 40.28 -0.08 64 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 42.25 -0.11 64 0 0 0
TOTAL PUT 608 24,303 -2,402
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$ 200.000
29SEP26 170.00 C 0.00 0.00 0.00 30.00 +5.87 0 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 27.50 +5.85 0 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 25.00 +5.80 0 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 22.50 +5.71 0 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 20.00 +5.56 0 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 17.50 +5.30 0 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 15.00 +4.92 0 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 12.50 +4.30 0 0 0 -12
29SEP26 190.00 C 0.00 0.00 0.00 10.00 +3.59 0 0 0 -14
29SEP26 192.50 C 0.00 0.00 0.00 7.50 +2.73 0 0 0 -15
29SEP26 195.00 C 0.00 0.00 0.00 5.00 +1.36 0 0 0 -15
29SEP26 197.50 C 3.12 3.12 3.12 2.50 -0.13 0 10 0 -15
29SEP26 200.00 C 1.50 1.50 1.50 0.00 -1.83 0 5 15 +5
29SEP26 205.00 C 1.00 1.65 0.49 0.00 -0.83 0 26 52 +26
29SEP26 210.00 C 0.58 0.58 0.48 0.00 -0.32 0 11 50 +11
29SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 77 0
29SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 199 0
29SEP26 225.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 25 0
29SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29SEP26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29SEP26 240.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 38 -1
29SEP26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
29SEP26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29SEP26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29SEP26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29SEP26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29SEP26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29SEP26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
29SEP26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29SEP26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
02OCT26 148.00 C 0.00 0.00 0.00 52.04 - 104 0 0 -
02OCT26 149.00 C 0.00 0.00 0.00 51.04 - 101 0 0 -
02OCT26 150.00 C 0.00 0.00 0.00 50.04 +5.94 98 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 47.54 +5.88 91 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 45.04 +5.87 84 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 42.54 +5.85 76 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 40.04 +5.83 66 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 37.54 +5.78 0 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 35.05 +5.73 75 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 32.55 +5.63 69 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 30.07 +5.52 73 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 27.59 +5.34 71 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 25.13 +5.12 71 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 22.70 +4.85 71 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 20.32 +4.52 71 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 17.99 +4.14 71 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 15.74 +3.98 71 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 13.60 +3.40 71 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 11.59 +2.91 71 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 10.02 +2.72 76 0 0 0
02OCT26 195.00 C 8.58 8.58 8.58 8.28 +2.22 75 8 8 0
02OCT26 197.50 C 6.50 7.78 5.50 6.72 +1.74 74 21 12 +6
02OCT26 200.00 C 4.96 6.19 4.70 5.37 +1.31 73 8 6 +6
02OCT26 202.50 C 6.28 6.28 5.00 4.21 +0.93 73 6 4 +4
02OCT26 205.00 C 5.50 5.50 5.50 3.24 +0.61 73 6 7 0
02OCT26 207.50 C 2.49 2.49 2.49 2.44 +0.28 72 2 2 +2
02OCT26 210.00 C 3.60 3.60 3.60 1.81 +0.09 72 1 2 +1
02OCT26 212.50 C 0.00 0.00 0.00 1.32 -0.01 72 0 0 0
02OCT26 215.00 C 0.00 0.00 0.00 0.94 -0.08 72 0 36 0
02OCT26 217.50 C 1.08 1.08 1.08 0.65 -0.12 72 1 15 +1
02OCT26 220.00 C 1.25 1.25 1.25 0.45 -0.13 72 20 20 +18
02OCT26 222.50 C 0.00 0.00 0.00 0.30 -0.13 72 0 22 0
02OCT26 225.00 C 0.00 0.00 0.00 0.20 -0.11 72 0 21 0
02OCT26 227.50 C 0.00 0.00 0.00 0.13 -0.10 72 0 32 0
02OCT26 230.00 C 0.00 0.00 0.00 0.08 -0.08 71 0 10 0
02OCT26 232.50 C 0.00 0.00 0.00 0.05 -0.07 71 0 7 0
02OCT26 235.00 C 0.00 0.00 0.00 0.04 -0.05 74 0 18 0
02OCT26 237.50 C 0.00 0.00 0.00 0.02 -0.04 72 0 0 0
02OCT26 240.00 C 0.00 0.00 0.00 0.01 -0.03 71 0 45 0
02OCT26 242.50 C 0.00 0.00 0.00 0.01 -0.02 74 0 30 0
02OCT26 245.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 15 0
02OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 85 0 33 0
02OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
02OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
02OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 95 0 6 0
02OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
02OCT26 262.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 267.50 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
02OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 272.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 148.00 C 0.00 0.00 0.00 52.15 - 69 0 0 -
09OCT26 149.00 C 0.00 0.00 0.00 51.16 - 70 0 0 -
09OCT26 150.00 C 0.00 0.00 0.00 50.17 - 70 0 0 -
09OCT26 152.50 C 0.00 0.00 0.00 47.70 - 71 0 0 -
09OCT26 155.00 C 0.00 0.00 0.00 45.24 - 71 0 0 -
09OCT26 157.50 C 0.00 0.00 0.00 42.79 - 71 0 0 -
09OCT26 160.00 C 0.00 0.00 0.00 40.36 - 70 0 0 -
09OCT26 162.50 C 0.00 0.00 0.00 37.96 - 71 0 0 -
09OCT26 165.00 C 0.00 0.00 0.00 35.58 +5.12 70 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 33.24 +4.95 70 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 30.95 +4.76 70 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 28.71 +4.56 71 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 26.53 +4.33 71 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 24.41 +4.08 70 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 22.37 +3.83 70 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 20.41 +3.56 70 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 18.54 +3.75 70 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 16.77 +3.05 71 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 15.09 +3.00 70 0 0 0
09OCT26 192.50 C 11.48 11.48 11.48 13.52 +2.65 70 15 15 +15
09OCT26 195.00 C 0.00 0.00 0.00 12.42 +2.86 73 0 15 0
09OCT26 197.50 C 0.00 0.00 0.00 11.02 +2.55 73 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 9.53 +1.98 71 0 0 0
09OCT26 202.50 C 10.20 10.20 10.20 8.39 +1.70 71 12 14 0
09OCT26 205.00 C 0.00 0.00 0.00 7.43 +1.55 72 0 10 0
09OCT26 207.50 C 0.00 0.00 0.00 6.51 +1.32 72 0 0 0
09OCT26 210.00 C 0.00 0.00 0.00 5.64 +1.09 72 0 0 0
09OCT26 212.50 C 0.00 0.00 0.00 4.86 +0.86 72 0 0 0
09OCT26 215.00 C 0.00 0.00 0.00 4.17 +0.68 72 0 0 0
09OCT26 217.50 C 3.59 3.59 3.59 3.56 +0.55 71 6 13 0
09OCT26 220.00 C 3.49 3.49 3.49 3.02 +0.44 71 6 21 +6
09OCT26 222.50 C 0.00 0.00 0.00 2.56 +0.35 71 0 15 0
09OCT26 225.00 C 3.12 3.12 3.12 2.15 +0.27 71 3 18 +3
09OCT26 227.50 C 0.00 0.00 0.00 1.81 +0.22 71 0 0 0
09OCT26 230.00 C 2.40 2.40 2.40 1.51 +0.16 71 16 25 +10
09OCT26 232.50 C 0.00 0.00 0.00 1.25 +0.11 71 0 0 0
09OCT26 235.00 C 0.00 0.00 0.00 1.04 +0.08 71 0 0 0
09OCT26 237.50 C 0.00 0.00 0.00 0.85 +0.05 71 0 0 0
09OCT26 240.00 C 0.00 0.00 0.00 0.70 +0.03 71 0 15 0
09OCT26 242.50 C 1.00 1.00 1.00 0.57 +0.03 71 15 15 +15
09OCT26 245.00 C 0.98 0.98 0.98 0.47 +0.02 71 15 15 +15
09OCT26 247.50 C 0.00 0.00 0.00 0.38 +0.01 71 0 0 0
09OCT26 250.00 C 0.00 0.00 0.00 0.30 -0.01 71 0 0 0
09OCT26 252.50 C 0.00 0.00 0.00 0.25 0.00 71 0 0 0
09OCT26 255.00 C 0.00 0.00 0.00 0.20 -0.01 71 0 0 0
09OCT26 257.50 C 0.00 0.00 0.00 0.16 -0.01 71 0 0 0
09OCT26 260.00 C 0.00 0.00 0.00 0.13 -0.01 71 0 0 0
09OCT26 262.50 C 0.00 0.00 0.00 0.10 -0.02 71 0 0 0
09OCT26 265.00 C 0.00 0.00 0.00 0.08 -0.02 71 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 35.34 +4.86 74 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 33.50 +4.75 74 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 31.72 +4.64 74 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 30.00 +4.52 74 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 28.33 +4.39 74 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 26.73 +4.27 74 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 25.19 +4.15 74 0 45 0
29OCT26 187.50 C 0.00 0.00 0.00 23.70 +4.30 74 0 45 0
29OCT26 190.00 C 20.40 20.40 20.40 22.28 +4.18 74 15 91 +15
29OCT26 192.50 C 18.63 18.63 18.63 20.92 +4.25 74 15 137 +15
29OCT26 195.00 C 17.55 17.55 17.55 19.57 +3.84 74 15 140 +15
29OCT26 197.50 C 16.25 16.98 16.25 18.34 +3.87 74 59 172 -59
29OCT26 200.00 C 14.22 18.34 14.22 17.13 +3.67 74 35 61 +13
29OCT26 205.00 C 12.90 16.02 12.90 15.33 +3.73 75 37 60 -6
29OCT26 210.00 C 11.28 11.28 10.52 12.91 +2.94 73 46 128 +16
29OCT26 215.00 C 9.81 9.81 9.46 11.48 +2.98 75 37 136 -14
29OCT26 220.00 C 8.44 8.44 8.16 9.84 +2.61 74 30 4,010 0
29OCT26 225.00 C 7.39 9.04 7.39 8.59 +2.45 75 38 116 -22
29OCT26 230.00 C 6.34 6.64 6.34 7.35 +2.17 75 37 468 -37
29OCT26 235.00 C 0.00 0.00 0.00 6.00 +1.42 73 0 87 0
29OCT26 240.00 C 5.08 6.00 5.08 5.32 +1.46 75 43 99 -37
29OCT26 245.00 C 0.00 0.00 0.00 4.50 +1.37 75 0 100 0
29OCT26 250.00 C 4.42 4.42 4.00 3.80 +1.20 75 24 82 -14
29OCT26 255.00 C 0.00 0.00 0.00 3.20 +1.04 75 0 99 0
29OCT26 260.00 C 3.18 3.18 3.18 2.68 +0.89 74 19 44 -19
29OCT26 265.00 C 2.78 2.78 2.78 2.24 +0.77 74 20 45 0
29OCT26 270.00 C 0.00 0.00 0.00 1.87 +0.66 74 0 2 0
29OCT26 275.00 C 2.11 2.11 2.11 1.56 +0.57 74 15 15 +15
29OCT26 280.00 C 1.96 2.00 1.60 1.30 +0.49 74 23 73 +18
29OCT26 285.00 C 1.80 1.80 1.80 1.07 +0.41 74 16 75 +16
29OCT26 290.00 C 0.00 0.00 0.00 0.89 +0.35 74 0 32 0
29OCT26 295.00 C 0.00 0.00 0.00 0.73 +0.29 74 0 50 0
29OCT26 300.00 C 0.00 0.00 0.00 0.60 +0.24 74 0 44 0
27NOV26 170.00 C 0.00 0.00 0.00 41.45 +4.07 77 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 39.60 +3.71 76 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 38.31 +3.87 77 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 36.81 +3.78 77 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 35.42 +3.75 77 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 33.93 +3.57 77 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 32.56 +3.48 77 0 29 0
27NOV26 187.50 C 0.00 0.00 0.00 31.22 +3.37 77 0 20 0
27NOV26 190.00 C 28.02 28.02 28.02 29.93 +3.27 77 15 41 +15
27NOV26 192.50 C 26.52 26.52 26.52 28.45 +3.64 76 7 26 +7
27NOV26 195.00 C 24.29 25.54 24.29 27.48 +3.76 77 29 59 +14
27NOV26 197.50 C 23.65 23.65 23.65 25.53 +2.90 74 15 46 +15
27NOV26 200.00 C 22.76 22.76 22.76 25.43 +3.80 78 9 24 +9
27NOV26 205.00 C 20.76 20.76 20.76 22.41 +2.67 75 15 30 0
27NOV26 210.00 C 0.00 0.00 0.00 20.44 +2.44 75 0 90 0
27NOV26 215.00 C 16.99 16.99 16.99 18.66 +1.77 75 12 74 0
27NOV26 220.00 C 15.95 15.95 15.43 17.02 +2.12 75 36 146 +36
27NOV26 225.00 C 14.29 14.29 14.29 15.59 +1.64 76 12 50 -12
27NOV26 230.00 C 13.00 13.00 13.00 14.10 +1.44 76 14 15 0
27NOV26 235.00 C 12.50 12.50 12.50 12.81 +1.33 76 15 70 +15
27NOV26 240.00 C 12.63 12.63 12.63 11.99 +1.59 77 15 30 0
27NOV26 245.00 C 0.00 0.00 0.00 10.88 +1.47 77 0 58 0
27NOV26 250.00 C 9.50 11.00 9.50 9.56 +1.05 76 20 108 +4
27NOV26 255.00 C 0.00 0.00 0.00 8.92 +1.23 77 0 25 0
27NOV26 260.00 C 0.00 0.00 0.00 8.07 +1.13 77 0 23 0
27NOV26 265.00 C 0.00 0.00 0.00 7.30 +1.04 77 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 6.59 +0.94 77 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 5.95 +0.86 77 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 5.37 +0.79 77 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 4.85 +0.72 77 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 4.37 +0.65 77 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 3.94 +0.60 77 0 15 0
27NOV26 300.00 C 0.00 0.00 0.00 3.54 +0.53 77 0 80 0
30DEC26 170.00 C 0.00 0.00 0.00 45.53 +4.28 73 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 44.04 +4.13 73 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 43.21 +4.57 75 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 41.69 +4.36 75 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 40.44 +4.35 75 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 39.61 +4.72 77 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 38.27 +4.55 76 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 36.97 +4.39 76 0 2 0
30DEC26 190.00 C 32.43 32.43 32.43 35.70 +4.22 76 13 25 +13
30DEC26 192.50 C 31.76 31.76 31.76 34.46 +3.60 76 14 14 +2
30DEC26 195.00 C 0.00 0.00 0.00 32.46 +3.09 74 0 22 0
30DEC26 197.50 C 29.00 29.00 29.00 31.06 +2.32 73 1 49 0
30DEC26 200.00 C 0.00 0.00 0.00 29.17 +1.79 71 0 7 0
30DEC26 205.00 C 25.98 29.20 25.98 27.98 +2.47 73 15 14 +14
30DEC26 210.00 C 24.41 24.41 24.41 25.24 +1.46 71 15 37 +15
30DEC26 215.00 C 0.00 0.00 0.00 23.45 +1.34 72 0 135 0
30DEC26 220.00 C 21.03 21.03 21.03 21.78 +1.10 72 6 13 +3
30DEC26 225.00 C 0.00 0.00 0.00 21.20 +2.07 74 0 36 0
30DEC26 230.00 C 21.66 21.66 21.66 19.02 +0.69 73 3 34 -3
30DEC26 235.00 C 0.00 0.00 0.00 17.68 +0.59 73 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 17.10 +1.13 75 0 7 0
30DEC26 245.00 C 0.00 0.00 0.00 15.84 +0.98 75 0 28 0
30DEC26 250.00 C 13.89 13.89 13.89 14.66 +0.83 75 5 22 -5
30DEC26 255.00 C 12.93 12.93 12.93 13.57 +0.70 74 5 36 0
30DEC26 260.00 C 0.00 0.00 0.00 12.55 +0.46 74 0 135 0
30DEC26 265.00 C 0.00 0.00 0.00 11.61 +0.45 74 0 3 0
30DEC26 270.00 C 0.00 0.00 0.00 10.74 +0.35 74 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 9.92 +0.28 74 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 8.90 -0.04 73 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 8.23 -0.06 73 0 2 0
30DEC26 290.00 C 0.00 0.00 0.00 7.60 -0.08 73 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 7.02 -0.10 73 0 2 0
30DEC26 300.00 C 7.30 7.30 7.30 6.67 +0.07 74 5 17 +1
30MAR27 170.00 C 0.00 0.00 0.00 58.03 +6.07 77 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 56.76 +5.98 77 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 55.52 +5.90 77 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 54.30 +5.81 77 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 53.11 +5.72 77 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 51.95 +5.64 77 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 50.81 +5.56 77 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 48.72 +4.50 75 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 47.68 +4.48 76 0 15 0
30MAR27 192.50 C 44.04 44.04 44.04 47.53 +5.31 77 15 15 +15
30MAR27 195.00 C 0.00 0.00 0.00 45.37 +4.12 75 0 12 0
30MAR27 197.50 C 0.00 0.00 0.00 44.10 +3.79 75 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 43.48 +4.10 75 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 41.24 +3.64 75 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 39.45 +3.56 75 0 15 0
30MAR27 215.00 C 0.00 0.00 0.00 37.72 +3.37 75 0 245 0
30MAR27 220.00 C 0.00 0.00 0.00 36.08 +3.17 75 0 245 0
30MAR27 225.00 C 0.00 0.00 0.00 34.50 +2.51 75 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 33.00 +2.77 75 0 29 0
30MAR27 235.00 C 0.00 0.00 0.00 31.56 +1.44 76 0 7 0
30MAR27 240.00 C 0.00 0.00 0.00 30.80 +2.15 77 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 30.18 +2.84 78 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 28.92 +2.60 78 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 27.23 +2.30 77 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 26.84 +2.84 79 0 13 0
30MAR27 265.00 C 0.00 0.00 0.00 25.55 +2.62 78 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 24.56 +2.66 79 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 23.50 +2.58 79 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 22.49 +2.50 78 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 21.53 +2.43 78 0 20 0
30MAR27 290.00 C 0.00 0.00 0.00 20.60 +2.35 78 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 19.72 +2.28 78 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 18.88 +2.21 78 0 8 0
29JUN27 170.00 C 0.00 0.00 0.00 67.15 +4.49 78 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 66.01 +4.46 78 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 64.88 +4.42 78 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 63.77 +4.38 78 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 62.69 +6.09 78 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 61.62 +6.02 78 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 60.57 +5.95 78 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 59.54 +5.88 78 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 58.53 +5.81 78 0 15 0
29JUN27 192.50 C 0.00 0.00 0.00 57.54 +5.74 78 0 45 0
29JUN27 195.00 C 0.00 0.00 0.00 56.57 +5.68 78 0 30 0
29JUN27 197.50 C 0.00 0.00 0.00 54.12 +4.11 75 0 200 0
29JUN27 200.00 C 0.00 0.00 0.00 53.24 +4.11 76 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 52.85 +5.41 78 0 15 0
29JUN27 210.00 C 0.00 0.00 0.00 51.09 +5.28 78 0 15 0
29JUN27 215.00 C 0.00 0.00 0.00 48.49 +4.25 76 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 46.95 +4.22 77 0 244 0
29JUN27 225.00 C 0.00 0.00 0.00 45.49 +3.95 77 0 229 0
29JUN27 230.00 C 0.00 0.00 0.00 44.09 +3.87 77 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 42.60 +3.62 77 0 15 0
29JUN27 240.00 C 0.00 0.00 0.00 41.30 +2.33 77 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 40.45 +2.69 78 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 39.14 +2.55 78 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 37.88 +2.43 78 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 36.67 +2.32 78 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 35.49 +2.14 78 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 34.36 +2.07 78 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 33.27 +2.03 78 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 32.22 +2.00 78 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 31.21 +1.97 78 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 30.23 +1.94 78 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 29.28 +1.90 78 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 28.37 +1.87 78 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 74.89 +3.93 78 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 73.83 +3.89 78 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 72.78 +3.85 78 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 71.75 +3.80 78 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 70.75 +3.77 78 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 69.75 +3.73 78 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 68.78 +3.69 78 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 67.82 +3.65 78 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 66.87 +5.51 78 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 65.94 +5.44 78 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 63.96 +4.31 77 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 63.00 +4.19 77 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 62.17 +4.18 77 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 60.58 +4.19 77 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 59.04 +4.20 77 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 58.06 +4.72 78 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 56.62 +4.66 78 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 54.95 +4.30 78 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 53.56 +4.21 78 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 52.61 +3.31 79 0 12 0
29SEP27 240.00 C 0.00 0.00 0.00 50.16 +2.17 77 0 9 0
29SEP27 245.00 C 0.00 0.00 0.00 49.57 +2.85 78 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 48.28 +2.79 78 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 47.03 +2.73 78 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 45.82 +2.67 78 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 44.65 +2.61 78 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 43.51 +2.55 78 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 42.41 +2.50 78 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 41.34 +2.45 78 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 40.30 +2.39 78 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 39.30 +1.76 78 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 38.32 +1.64 78 0 0 0
29SEP27 300.00 C 36.19 36.19 36.19 37.38 +1.19 78 4 4 0
TOTAL CALL 1,058 11,448 +145
29SEP26 170.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 34 0
29SEP26 177.50 P 0.00 0.00 0.00 0.00 -0.18 0 0 15 0
29SEP26 180.00 P 0.00 0.00 0.00 0.00 -0.34 0 0 69 0
29SEP26 182.50 P 0.00 0.00 0.00 0.00 -0.60 0 0 85 0
29SEP26 185.00 P 0.05 0.05 0.05 0.00 -0.97 0 1 30 -1
29SEP26 187.50 P 0.00 0.00 0.00 0.00 -1.58 0 0 30 0
29SEP26 190.00 P 0.33 0.33 0.33 0.00 -2.28 0 15 37 -9
29SEP26 192.50 P 0.00 0.00 0.00 0.00 -3.39 0 0 30 0
29SEP26 195.00 P 0.20 0.34 0.20 0.00 -4.67 0 4 28 0
29SEP26 197.50 P 0.00 0.00 0.00 0.00 -6.02 0 0 77 0
29SEP26 200.00 P 1.25 1.25 0.38 0.00 -7.72 0 36 87 -1
29SEP26 205.00 P 0.00 0.00 0.00 5.00 -6.69 0 0 0 -78
29SEP26 210.00 P 13.00 13.00 9.93 10.00 -6.20 0 5 0 -77
29SEP26 215.00 P 0.00 0.00 0.00 15.00 -5.99 0 0 0 -36
29SEP26 220.00 P 0.00 0.00 0.00 20.00 -5.92 0 0 0 -39
29SEP26 225.00 P 0.00 0.00 0.00 25.00 -5.90 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 30.00 -5.90 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 35.00 -5.90 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 40.00 -5.90 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 45.00 -5.90 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 50.00 -5.90 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 55.00 -5.90 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 60.00 -5.90 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 65.00 -5.90 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 70.00 -5.90 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 75.00 -5.90 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 80.00 -5.90 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 85.00 -5.90 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 90.00 -5.90 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 95.00 -5.90 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 100.00 -5.90 0 0 0 0
02OCT26 148.00 P 0.00 0.00 0.00 0.01 - 115 0 0 -
02OCT26 149.00 P 0.00 0.00 0.00 0.01 - 113 0 0 -
02OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.01 -0.01 99 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 0.01 -0.03 93 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 0.01 -0.05 88 0 0 0
02OCT26 162.50 P 0.00 0.00 0.00 0.01 -0.10 82 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 0.01 -0.16 76 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 0.02 -0.25 76 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 0.03 -0.38 74 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 0.05 -0.55 72 0 15 0
02OCT26 175.00 P 0.00 0.00 0.00 0.09 -0.78 72 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 0.16 -1.07 72 0 22 0
02OCT26 180.00 P 0.00 0.00 0.00 0.27 -1.43 71 0 33 0
02OCT26 182.50 P 0.00 0.00 0.00 0.45 -1.82 72 0 33 0
02OCT26 185.00 P 0.00 0.00 0.00 0.71 -2.26 72 0 14 0
02OCT26 187.50 P 0.90 0.90 0.90 1.06 -2.74 71 7 47 +2
02OCT26 190.00 P 0.00 0.00 0.00 1.49 -3.30 70 0 22 0
02OCT26 192.50 P 0.00 0.00 0.00 2.11 -3.86 70 0 25 0
02OCT26 195.00 P 2.82 2.82 2.82 2.89 -4.33 70 1 32 0
02OCT26 197.50 P 3.54 3.54 3.54 3.85 -4.80 70 14 36 +14
02OCT26 200.00 P 5.60 5.60 5.38 5.00 -5.34 69 16 113 0
02OCT26 202.50 P 0.00 0.00 0.00 6.33 -5.76 68 0 12 0
02OCT26 205.00 P 0.00 0.00 0.00 7.85 -5.70 68 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 9.53 -5.94 67 0 5 0
02OCT26 210.00 P 0.00 0.00 0.00 11.36 -6.16 65 0 10 0
02OCT26 212.50 P 0.00 0.00 0.00 13.33 -6.31 62 0 4 0
02OCT26 215.00 P 0.00 0.00 0.00 15.87 -5.95 71 0 10 0
02OCT26 217.50 P 0.00 0.00 0.00 18.10 -6.00 71 0 15 0
02OCT26 220.00 P 0.00 0.00 0.00 20.40 -6.01 71 0 15 0
02OCT26 222.50 P 0.00 0.00 0.00 22.75 -6.01 71 0 18 0
02OCT26 225.00 P 0.00 0.00 0.00 25.15 -6.01 71 0 37 0
02OCT26 227.50 P 0.00 0.00 0.00 27.59 -5.99 71 0 30 0
02OCT26 230.00 P 0.00 0.00 0.00 30.05 -5.96 71 0 15 0
02OCT26 232.50 P 0.00 0.00 0.00 32.52 -5.95 70 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 35.01 -5.93 71 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 37.50 -5.92 0 0 0 0
02OCT26 240.00 P 0.00 0.00 0.00 40.00 -5.91 0 0 0 0
02OCT26 242.50 P 0.00 0.00 0.00 42.50 -5.90 0 0 0 0
02OCT26 245.00 P 0.00 0.00 0.00 45.00 -5.90 0 0 0 0
02OCT26 247.50 P 0.00 0.00 0.00 47.50 -5.90 0 0 0 0
02OCT26 250.00 P 0.00 0.00 0.00 50.00 -5.90 0 0 0 0
02OCT26 252.50 P 0.00 0.00 0.00 52.50 -5.90 0 0 0 0
02OCT26 255.00 P 0.00 0.00 0.00 55.00 -5.90 0 0 0 0
02OCT26 257.50 P 0.00 0.00 0.00 57.50 -5.90 0 0 0 0
02OCT26 260.00 P 0.00 0.00 0.00 60.00 -5.90 0 0 0 0
02OCT26 262.50 P 0.00 0.00 0.00 62.50 -5.90 0 0 0 0
02OCT26 265.00 P 0.00 0.00 0.00 65.00 -5.90 0 0 0 0
02OCT26 267.50 P 0.00 0.00 0.00 67.50 -5.90 0 0 0 0
02OCT26 270.00 P 0.00 0.00 0.00 70.00 -5.90 0 0 0 0
02OCT26 272.50 P 0.00 0.00 0.00 72.50 -5.90 0 0 0 0
02OCT26 275.00 P 0.00 0.00 0.00 75.00 -5.90 0 0 0 0
09OCT26 148.00 P 0.00 0.00 0.00 0.03 - 70 0 0 -
09OCT26 149.00 P 0.00 0.00 0.00 0.04 - 71 0 0 -
09OCT26 150.00 P 0.00 0.00 0.00 0.05 - 72 0 0 -
09OCT26 152.50 P 0.00 0.00 0.00 0.07 - 70 0 0 -
09OCT26 155.00 P 0.00 0.00 0.00 0.11 - 71 0 0 -
09OCT26 157.50 P 0.00 0.00 0.00 0.16 - 71 0 0 -
09OCT26 160.00 P 0.00 0.00 0.00 0.23 - 71 0 0 -
09OCT26 162.50 P 0.00 0.00 0.00 0.33 - 71 0 0 -
09OCT26 165.00 P 0.00 0.00 0.00 0.45 -0.79 71 0 0 0
09OCT26 167.50 P 0.84 0.84 0.84 0.63 -0.96 71 15 15 +15
09OCT26 170.00 P 0.00 0.00 0.00 0.83 -1.15 71 0 1 0
09OCT26 172.50 P 1.27 1.27 1.27 1.10 -1.38 71 15 15 +10
09OCT26 175.00 P 0.00 0.00 0.00 1.43 -1.59 71 0 10 0
09OCT26 177.50 P 0.00 0.00 0.00 1.81 -1.88 71 0 8 0
09OCT26 180.00 P 3.38 3.38 3.38 2.27 -2.14 71 9 24 +9
09OCT26 182.50 P 4.05 4.05 4.05 2.84 -2.41 71 9 21 +9
09OCT26 185.00 P 4.82 4.82 4.82 3.37 -2.80 70 9 15 +9
09OCT26 187.50 P 5.70 5.70 3.65 4.04 -3.17 70 17 17 +17
09OCT26 190.00 P 0.00 0.00 0.00 4.81 -3.52 69 0 2 0
09OCT26 192.50 P 5.36 5.36 5.36 5.82 -3.72 70 9 9 +9
09OCT26 195.00 P 0.00 0.00 0.00 6.82 -4.04 70 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 7.94 -4.31 70 0 0 0
09OCT26 200.00 P 8.88 8.88 8.88 8.99 -4.79 68 1 1 +1
09OCT26 202.50 P 0.00 0.00 0.00 10.35 -5.02 68 0 0 0
09OCT26 205.00 P 13.76 13.76 13.76 11.73 -4.95 68 14 14 +10
09OCT26 207.50 P 0.00 0.00 0.00 13.27 -5.19 67 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 15.21 -5.03 70 0 0 0
09OCT26 212.50 P 0.00 0.00 0.00 17.08 -5.10 70 0 0 0
09OCT26 215.00 P 0.00 0.00 0.00 18.88 -5.24 70 0 0 0
09OCT26 217.50 P 0.00 0.00 0.00 20.82 -5.35 71 0 0 0
09OCT26 220.00 P 0.00 0.00 0.00 22.77 -5.48 70 0 0 0
09OCT26 222.50 P 0.00 0.00 0.00 24.84 -5.54 70 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 26.92 -5.65 70 0 0 0
09OCT26 227.50 P 0.00 0.00 0.00 29.11 -5.67 70 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 31.31 -5.75 71 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 33.58 -5.77 71 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 35.86 -5.82 70 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 38.19 -5.85 70 0 0 0
09OCT26 240.00 P 0.00 0.00 0.00 40.55 -5.85 71 0 0 0
09OCT26 242.50 P 0.00 0.00 0.00 42.93 -5.88 71 0 0 0
09OCT26 245.00 P 0.00 0.00 0.00 45.33 -5.88 70 0 0 0
09OCT26 247.50 P 0.00 0.00 0.00 47.74 -5.90 70 0 0 0
09OCT26 250.00 P 0.00 0.00 0.00 50.19 -5.90 71 0 0 0
09OCT26 252.50 P 0.00 0.00 0.00 52.63 -5.90 70 0 0 0
09OCT26 255.00 P 0.00 0.00 0.00 55.09 -5.91 70 0 0 0
09OCT26 257.50 P 0.00 0.00 0.00 57.56 -5.91 70 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 60.04 -5.90 71 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 62.52 -5.91 70 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 65.01 -5.91 71 0 0 0
29OCT26 170.00 P 5.99 5.99 5.97 4.93 -1.20 74 5 51 +4
29OCT26 172.50 P 0.00 0.00 0.00 5.44 -1.49 73 0 15 0
29OCT26 175.00 P 7.10 7.10 6.00 6.10 -1.70 73 25 90 +21
29OCT26 177.50 P 8.69 8.69 8.69 6.86 -1.82 73 15 76 +15
29OCT26 180.00 P 9.57 9.57 9.57 7.69 -1.99 73 15 277 0
29OCT26 182.50 P 10.56 10.56 10.20 8.52 -2.24 72 45 126 +30
29OCT26 185.00 P 11.74 11.74 11.56 9.46 -2.12 72 19 195 +14
29OCT26 187.50 P 11.51 11.51 11.51 10.47 -2.55 72 15 23 +15
29OCT26 190.00 P 13.51 13.51 11.41 11.49 -2.81 72 58 64 +28
29OCT26 192.50 P 14.75 14.75 14.75 12.61 -2.97 72 15 47 +15
29OCT26 195.00 P 16.30 16.30 15.71 14.25 -2.47 74 17 84 0
29OCT26 197.50 P 17.26 17.26 14.93 14.98 -3.36 72 37 90 +37
29OCT26 200.00 P 18.70 18.70 18.70 17.03 -2.32 75 15 100 +15
29OCT26 205.00 P 21.68 21.68 20.95 18.99 -3.41 71 60 159 +60
29OCT26 210.00 P 23.89 23.89 23.89 21.95 -3.72 71 15 145 0
29OCT26 215.00 P 0.00 0.00 0.00 25.20 -4.01 71 0 99 0
29OCT26 220.00 P 0.00 0.00 0.00 28.38 -4.45 70 0 129 0
29OCT26 225.00 P 0.00 0.00 0.00 32.30 -4.46 71 0 112 0
29OCT26 230.00 P 0.00 0.00 0.00 36.37 -5.57 72 0 450 0
29OCT26 235.00 P 0.00 0.00 0.00 40.61 -5.66 74 0 60 0
29OCT26 240.00 P 0.00 0.00 0.00 44.71 -4.45 74 0 59 0
29OCT26 245.00 P 0.00 0.00 0.00 48.93 -4.65 74 0 43 0
29OCT26 250.00 P 0.00 0.00 0.00 53.56 -4.46 76 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 58.30 -4.32 79 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 62.14 -5.09 74 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 66.74 -5.21 74 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 71.36 -5.33 74 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 76.09 -5.41 74 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 80.84 -5.50 74 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 85.65 -5.56 74 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 90.48 -5.63 74 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 95.35 -5.68 74 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 100.25 -5.73 74 0 0 0
27NOV26 170.00 P 10.80 10.80 10.80 10.69 -1.76 77 6 10 +6
27NOV26 172.50 P 0.00 0.00 0.00 11.59 -2.28 77 0 0 0
27NOV26 175.00 P 14.35 14.35 14.35 12.26 -2.73 76 15 16 0
27NOV26 177.50 P 15.42 15.42 15.42 13.20 -2.60 76 15 82 0
27NOV26 180.00 P 0.00 0.00 0.00 14.73 -2.41 78 0 124 0
27NOV26 182.50 P 17.69 17.69 16.97 15.32 -2.78 76 41 57 +28
27NOV26 185.00 P 18.34 18.34 18.34 17.23 -2.11 79 6 45 -6
27NOV26 187.50 P 0.00 0.00 0.00 18.35 -2.70 79 0 15 0
27NOV26 190.00 P 21.46 21.46 21.46 19.63 -2.67 79 15 23 +15
27NOV26 192.50 P 21.90 21.90 21.90 20.97 -2.40 79 15 32 -15
27NOV26 195.00 P 23.27 23.27 23.27 22.16 -2.94 79 7 71 +7
27NOV26 197.50 P 24.69 24.69 24.53 22.76 -3.45 76 30 67 +30
27NOV26 200.00 P 26.35 26.35 26.35 24.20 -2.86 77 15 17 +11
27NOV26 205.00 P 29.28 29.28 29.28 28.01 -2.77 80 9 15 -8
27NOV26 210.00 P 31.43 31.43 31.43 29.99 -3.99 76 15 65 -5
27NOV26 215.00 P 0.00 0.00 0.00 33.39 -4.04 77 0 6 0
27NOV26 220.00 P 0.00 0.00 0.00 36.86 -3.80 78 0 15 0
27NOV26 225.00 P 0.00 0.00 0.00 39.56 -4.77 76 0 36 0
27NOV26 230.00 P 0.00 0.00 0.00 42.97 -5.51 75 0 23 0
27NOV26 235.00 P 0.00 0.00 0.00 47.28 -5.13 77 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 50.29 -5.97 75 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 54.91 -5.48 77 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 58.90 -4.47 77 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 63.28 -4.34 78 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 67.28 -4.60 78 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 72.08 -4.07 80 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 75.60 -4.97 77 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 79.94 -5.10 77 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 84.41 -5.10 77 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 88.88 -5.16 77 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 93.36 -5.31 77 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 97.97 -5.34 77 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 102.61 -5.35 77 0 0 0
30DEC26 170.00 P 15.50 15.50 15.50 14.73 -2.20 75 1 4 +1
30DEC26 172.50 P 0.00 0.00 0.00 15.69 -2.64 75 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 16.83 -3.23 75 0 26 0
30DEC26 177.50 P 0.00 0.00 0.00 17.98 -3.06 75 0 49 0
30DEC26 180.00 P 20.77 20.77 20.77 19.12 -3.14 75 14 80 +14
30DEC26 182.50 P 22.44 22.44 22.44 20.27 -3.29 75 15 37 +15
30DEC26 185.00 P 23.68 23.68 23.68 21.42 -3.47 75 15 44 +15
30DEC26 187.50 P 0.00 0.00 0.00 22.71 -3.55 75 0 3 0
30DEC26 190.00 P 0.00 0.00 0.00 24.06 -3.61 75 0 19 0
30DEC26 192.50 P 27.69 27.69 27.69 25.41 -3.70 75 15 33 +15
30DEC26 195.00 P 0.00 0.00 0.00 26.76 -3.82 75 0 24 0
30DEC26 197.50 P 30.55 30.55 30.06 28.11 -4.00 75 27 58 0
30DEC26 200.00 P 31.58 31.58 30.00 29.47 -3.61 76 31 35 +20
30DEC26 205.00 P 34.50 34.50 34.50 32.57 -3.36 76 11 35 0
30DEC26 210.00 P 0.00 0.00 0.00 35.68 -3.58 76 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 38.79 -3.81 76 0 1 0
30DEC26 220.00 P 0.00 0.00 0.00 41.95 -4.11 76 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 45.35 -4.20 76 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 48.73 -4.78 76 0 21 0
30DEC26 235.00 P 0.00 0.00 0.00 52.33 -4.66 76 0 6 0
30DEC26 240.00 P 0.00 0.00 0.00 55.12 -5.90 73 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 59.77 -4.79 76 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 63.52 -5.05 76 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 67.57 -5.28 76 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 71.74 -4.34 76 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 74.70 -7.01 73 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 80.77 -5.04 79 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 83.07 -6.98 73 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 87.35 -5.66 73 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 91.64 -5.68 73 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 95.95 -5.81 73 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 100.44 -5.81 73 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 104.93 -5.82 73 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 25.74 -1.37 77 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 26.92 -1.38 77 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 28.11 -2.35 77 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 29.31 -2.57 77 0 15 0
30MAR27 180.00 P 33.24 33.24 33.24 30.57 -2.74 77 7 7 +7
30MAR27 182.50 P 34.65 34.65 34.65 31.95 -2.78 77 14 14 +14
30MAR27 185.00 P 0.00 0.00 0.00 33.93 -2.22 78 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 35.33 -2.25 78 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 36.76 -2.25 79 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 38.21 -2.23 79 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 39.63 -2.32 79 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 40.67 -2.90 78 0 0 0
30MAR27 200.00 P 42.00 42.00 42.00 40.68 -4.51 75 1 1 +1
30MAR27 205.00 P 0.00 0.00 0.00 46.16 -2.26 80 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 49.04 -2.59 79 0 12 0
30MAR27 215.00 P 0.00 0.00 0.00 51.85 -2.79 79 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 54.93 -3.47 78 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 58.32 -1.95 79 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 61.56 -2.22 78 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 65.39 -3.93 79 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 68.70 -2.14 78 0 15 0
30MAR27 245.00 P 0.00 0.00 0.00 72.16 -2.43 78 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 76.04 -2.39 79 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 79.11 -3.16 77 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 82.95 -3.16 77 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 86.79 -3.17 77 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 90.65 -3.22 77 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 94.51 -3.48 77 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 98.48 -3.63 77 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 102.60 -3.63 77 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 106.72 -3.65 77 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 110.85 -3.66 77 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 114.98 -3.68 77 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 33.69 -1.30 78 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 34.93 -1.49 78 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 36.22 -1.63 78 0 15 0
29JUN27 177.50 P 0.00 0.00 0.00 37.65 -2.81 78 0 7 0
29JUN27 180.00 P 0.00 0.00 0.00 39.08 -2.85 78 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 41.45 -1.96 79 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 42.73 -2.15 79 0 6 0
29JUN27 187.50 P 0.00 0.00 0.00 44.20 -2.16 79 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 45.68 -2.17 79 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 47.35 -1.98 80 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 48.89 -2.00 80 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 50.46 -2.10 80 0 230 0
29JUN27 200.00 P 0.00 0.00 0.00 52.03 -2.20 80 0 215 0
29JUN27 205.00 P 0.00 0.00 0.00 55.24 -0.65 80 0 27 0
29JUN27 210.00 P 0.00 0.00 0.00 58.46 -0.68 80 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 61.79 -0.60 80 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 64.45 -3.18 79 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 68.43 -2.77 80 0 245 0
29JUN27 230.00 P 0.00 0.00 0.00 70.20 -2.51 78 0 15 0
29JUN27 235.00 P 0.00 0.00 0.00 73.79 -2.52 78 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 77.39 -2.52 78 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 80.99 -2.53 78 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 84.60 -2.53 78 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 88.21 -2.61 78 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 91.84 -2.88 78 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 95.63 -3.00 78 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 99.54 -3.00 78 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 103.45 -3.01 78 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 107.37 -3.01 78 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 111.29 -3.03 78 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 115.22 -3.04 78 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 119.16 -3.25 78 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 123.11 -3.48 78 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 40.21 -2.11 78 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 41.63 -2.16 78 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 43.10 -3.53 78 0 6 0
29SEP27 177.50 P 0.00 0.00 0.00 44.58 -3.41 78 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 46.05 -3.47 78 0 0 0
29SEP27 182.50 P 48.00 48.00 48.00 48.45 -2.27 79 2 2 +2
29SEP27 185.00 P 0.00 0.00 0.00 50.17 -2.47 80 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 51.70 -2.16 80 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 53.20 -2.58 80 0 8 0
29SEP27 192.50 P 0.00 0.00 0.00 54.76 -2.56 80 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 56.35 -2.58 80 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 58.01 -2.63 80 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 59.43 -2.92 80 0 2 0
29SEP27 205.00 P 0.00 0.00 0.00 62.84 -2.90 80 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 66.17 -1.02 80 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 69.32 -1.20 80 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 71.19 -2.68 78 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 74.53 -2.69 78 0 8 0
29SEP27 230.00 P 0.00 0.00 0.00 77.87 -2.88 78 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 81.30 -3.11 78 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 84.95 -3.13 78 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 88.62 -3.13 78 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 92.28 -3.15 78 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 95.95 -3.16 78 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 99.63 -3.17 78 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 103.31 -3.20 78 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 107.01 -3.40 78 0 12 0
29SEP27 275.00 P 0.00 0.00 0.00 110.78 -3.60 78 0 12 0
29SEP27 280.00 P 0.00 0.00 0.00 114.74 -3.61 78 0 12 0
29SEP27 285.00 P 0.00 0.00 0.00 118.70 -3.62 78 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 122.67 -3.64 78 0 30 0
29SEP27 295.00 P 0.00 0.00 0.00 126.65 -3.64 78 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 130.63 -3.66 78 0 0 0
TOTAL PUT 895 6,772 +285
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$ 2.810
29SEP26 1.60 C 0.00 0.00 0.00 1.21 +0.28 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 1.16 +0.28 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 1.11 +0.28 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 1.06 +0.28 0 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 1.01 +0.28 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.96 +0.28 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.91 +0.28 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.86 +0.28 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.81 +0.28 0 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.71 +0.28 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.61 +0.28 0 0 0 -153
29SEP26 2.30 C 0.00 0.00 0.00 0.51 +0.28 0 0 0 -130
29SEP26 2.40 C 0.24 0.37 0.24 0.41 +0.28 0 311 0 -742
29SEP26 2.50 C 0.13 0.25 0.13 0.31 +0.26 0 410 0 -755
29SEP26 2.60 C 0.06 0.21 0.06 0.21 +0.19 0 589 0 -1,031
29SEP26 2.70 C 0.01 0.10 0.01 0.11 +0.10 0 381 0 -744
29SEP26 2.80 C 0.02 0.02 0.01 0.01 0.00 0 622 45 -514
29SEP26 2.90 C 0.01 0.02 0.01 0.00 -0.01 0 190 777 +30
29SEP26 3.00 C 0.01 0.01 0.01 0.00 -0.01 0 100 217 -74
29SEP26 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29SEP26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,606 0
29SEP26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29SEP26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
29SEP26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29SEP26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,129 0
29SEP26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 1.22 +0.29 101 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 1.17 +0.29 96 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 1.12 +0.29 91 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 1.07 +0.28 86 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 1.01 +0.27 0 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.97 +0.29 76 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.92 +0.27 72 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.87 +0.28 67 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.83 +0.28 78 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.74 +0.27 78 0 0 0
29OCT26 2.20 C 0.64 0.64 0.63 0.63 +0.23 60 29 61 -19
29OCT26 2.30 C 0.00 0.00 0.00 0.57 +0.23 77 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.49 +0.21 75 0 110 0
29OCT26 2.50 C 0.37 0.39 0.37 0.42 +0.20 75 20 25 -6
29OCT26 2.60 C 0.23 0.36 0.23 0.35 +0.17 73 63 258 -11
29OCT26 2.70 C 0.22 0.27 0.22 0.29 +0.15 72 330 724 +45
29OCT26 2.80 C 0.21 0.25 0.18 0.25 +0.14 75 514 590 -71
29OCT26 2.90 C 0.15 0.21 0.15 0.21 +0.12 76 91 429 +60
29OCT26 3.00 C 0.15 0.16 0.14 0.17 +0.10 75 45 716 +10
29OCT26 3.10 C 0.09 0.12 0.09 0.14 +0.08 76 29 485 0
29OCT26 3.20 C 0.10 0.10 0.09 0.11 +0.07 75 237 468 +217
29OCT26 3.30 C 0.08 0.08 0.08 0.09 +0.06 75 6 104 +6
29OCT26 3.40 C 0.08 0.08 0.08 0.08 +0.06 79 105 105 +105
29OCT26 3.50 C 0.05 0.06 0.05 0.06 +0.05 77 47 47 +47
27NOV26 1.65 C 0.00 0.00 0.00 1.17 +0.26 58 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 1.13 +0.26 74 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 1.08 +0.25 70 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 1.04 +0.25 76 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 1.00 +0.25 79 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.96 +0.25 81 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.92 +0.24 82 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.88 +0.24 82 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.81 +0.24 85 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.73 +0.23 83 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.66 +0.22 83 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.59 +0.20 81 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.53 +0.19 81 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.47 +0.17 80 0 135 0
27NOV26 2.70 C 0.00 0.00 0.00 0.42 +0.16 80 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.38 +0.15 82 0 56 0
27NOV26 2.90 C 0.00 0.00 0.00 0.34 +0.14 82 0 61 0
27NOV26 3.00 C 0.25 0.31 0.22 0.31 +0.13 84 1,118 1,100 +1,090
27NOV26 3.10 C 0.00 0.00 0.00 0.27 +0.12 83 0 212 0
27NOV26 3.20 C 0.19 0.19 0.19 0.24 +0.11 83 10 120 +10
27NOV26 3.30 C 0.00 0.00 0.00 0.21 +0.09 83 0 398 0
27NOV26 3.40 C 0.00 0.00 0.00 0.19 +0.09 84 0 37 0
27NOV26 3.50 C 0.12 0.12 0.12 0.17 +0.08 84 5 5 +5
30DEC26 1.60 C 1.16 1.16 1.16 1.26 +0.24 85 200 200 +200
30DEC26 1.65 C 0.00 0.00 0.00 1.22 +0.24 86 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 1.18 +0.23 87 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 1.14 +0.23 87 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 1.10 +0.23 87 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.07 +0.23 90 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.03 +0.23 89 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.00 +0.24 91 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.96 +0.23 90 0 4 0
30DEC26 2.10 C 0.00 0.00 0.00 0.89 +0.22 89 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.82 +0.22 88 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.76 +0.20 88 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.70 +0.19 88 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.64 +0.17 87 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.60 +0.17 89 0 419 0
30DEC26 2.70 C 0.00 0.00 0.00 0.55 +0.16 88 0 118 0
30DEC26 2.80 C 0.00 0.00 0.00 0.51 +0.15 89 0 152 0
30DEC26 2.90 C 0.00 0.00 0.00 0.47 +0.14 89 0 106 0
30DEC26 3.00 C 0.40 0.40 0.40 0.43 +0.13 88 5 712 0
30DEC26 3.10 C 0.33 0.33 0.33 0.40 +0.13 89 3 186 0
30DEC26 3.20 C 0.36 0.36 0.36 0.37 +0.12 89 10 23 0
30DEC26 3.30 C 0.28 0.28 0.28 0.34 +0.11 89 90 838 -70
30DEC26 3.40 C 0.21 0.26 0.21 0.31 +0.10 89 33 248 +33
30DEC26 3.50 C 0.23 0.24 0.23 0.29 +0.10 90 23 153 +23
30DEC26 3.60 C 0.00 0.00 0.00 0.27 +0.09 90 0 190 0
30DEC26 3.70 C 0.18 0.23 0.18 0.25 +0.09 91 6 10 0
30DEC26 3.80 C 0.00 0.00 0.00 0.23 +0.08 90 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.21 +0.08 90 0 26 0
30DEC26 4.00 C 0.15 0.15 0.15 0.19 +0.07 89 20 155 +20
30DEC26 4.10 C 0.00 0.00 0.00 0.18 +0.07 91 0 20 0
30DEC26 4.20 C 0.00 0.00 0.00 0.16 +0.06 89 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 +0.06 90 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 +0.06 90 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 +0.06 91 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 +0.06 91 0 28 0
30DEC26 4.70 C 0.10 0.10 0.10 0.11 +0.06 91 191 491 +168
30DEC26 4.80 C 0.00 0.00 0.00 0.10 +0.06 90 0 0 0
30DEC26 4.90 C 0.07 0.10 0.07 0.09 +0.06 90 4 47 +4
30MAR27 1.60 C 0.00 0.00 0.00 1.40 +0.24 99 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.36 +0.23 98 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 1.33 +0.23 98 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 1.30 +0.23 99 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 1.27 +0.23 99 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.24 +0.22 99 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.21 +0.22 99 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.18 +0.22 99 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.15 +0.21 98 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 1.10 +0.24 99 0 0 0
30MAR27 2.20 C 0.98 0.98 0.98 1.01 +0.16 93 10 30 0
30MAR27 2.30 C 0.00 0.00 0.00 1.00 +0.20 99 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.92 +0.18 94 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.88 +0.15 95 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.84 +0.17 95 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.80 +0.16 95 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.79 +0.18 99 0 30 0
30MAR27 2.90 C 0.00 0.00 0.00 0.73 +0.15 96 0 13 0
30MAR27 3.00 C 0.62 0.62 0.62 0.70 +0.15 96 6 12 +4
30MAR27 3.10 C 0.00 0.00 0.00 0.66 +0.14 95 0 2 0
30MAR27 3.20 C 0.00 0.00 0.00 0.63 +0.13 95 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.61 +0.14 97 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.58 +0.13 96 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.55 +0.12 96 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.53 +0.12 96 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.51 +0.12 97 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.48 +0.11 96 0 36 0
30MAR27 3.90 C 0.00 0.00 0.00 0.46 +0.10 96 0 5 0
30MAR27 4.00 C 0.00 0.00 0.00 0.44 +0.10 96 0 241 0
30MAR27 4.10 C 0.00 0.00 0.00 0.42 +0.09 96 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.41 +0.10 97 0 0 0
30MAR27 4.30 C 0.20 0.20 0.20 0.39 +0.09 97 10 13 +10
30MAR27 4.40 C 0.00 0.00 0.00 0.37 +0.08 96 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.36 +0.09 97 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.34 +0.08 97 0 0 0
30MAR27 4.70 C 0.18 0.18 0.15 0.33 +0.08 97 6 60 +6
29JUN27 1.60 C 0.00 0.00 0.00 1.54 +0.32 107 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.51 +0.32 106 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.49 +0.33 108 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.46 +0.32 107 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.44 +0.33 108 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.41 +0.32 107 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.39 +0.33 108 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.36 +0.32 107 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.34 +0.33 107 0 2 0
29JUN27 2.10 C 0.00 0.00 0.00 1.30 +0.30 108 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.25 +0.32 107 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 1.21 +0.32 107 0 15 0
29JUN27 2.40 C 0.00 0.00 0.00 1.17 +0.31 107 0 0 0
29JUN27 2.50 C 0.93 0.93 0.93 1.13 +0.31 107 30 30 +30
29JUN27 2.60 C 0.00 0.00 0.00 1.10 +0.32 107 0 20 0
29JUN27 2.70 C 0.00 0.00 0.00 1.06 +0.32 107 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.01 +0.30 105 0 0 0
29JUN27 2.90 C 0.67 0.67 0.67 1.00 +0.33 107 20 3 -20
29JUN27 3.00 C 0.00 0.00 0.00 0.97 +0.31 107 0 80 0
29JUN27 3.10 C 0.00 0.00 0.00 0.91 +0.28 104 0 0 0
29JUN27 3.20 C 0.73 0.73 0.73 0.90 +0.29 106 10 10 +10
29JUN27 3.30 C 0.00 0.00 0.00 0.88 +0.30 107 0 40 0
29JUN27 3.40 C 0.00 0.00 0.00 0.86 +0.30 107 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.83 +0.29 107 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.81 +0.29 107 0 18 0
29JUN27 3.70 C 0.00 0.00 0.00 0.79 +0.29 107 0 137 0
29SEP27 1.65 C 0.00 0.00 0.00 1.67 +0.39 116 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 1.65 +0.40 116 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.62 +0.38 115 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.60 +0.37 115 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.58 +0.36 115 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.56 +0.37 115 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.54 +0.37 115 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.48 +0.33 110 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.46 +0.36 112 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.45 +0.41 116 0 15 0
29SEP27 2.30 C 0.00 0.00 0.00 1.41 +0.41 115 0 15 0
29SEP27 2.40 C 0.00 0.00 0.00 1.36 +0.39 113 0 15 0
29SEP27 2.50 C 0.00 0.00 0.00 1.35 +0.42 116 0 15 0
29SEP27 2.60 C 0.00 0.00 0.00 1.32 +0.42 116 0 15 0
29SEP27 2.70 C 0.00 0.00 0.00 1.27 +0.40 114 0 0 0
29SEP27 2.80 C 0.95 0.95 0.95 1.26 +0.42 116 15 15 +15
29SEP27 2.90 C 0.92 1.02 0.92 1.23 +0.42 116 18 18 +18
29SEP27 3.00 C 0.00 0.00 0.00 1.17 +0.38 112 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.16 +0.40 114 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.15 +0.41 115 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.13 +0.42 116 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.11 +0.42 116 0 33 0
29SEP27 3.50 C 0.69 0.69 0.69 1.09 +0.42 116 2 2 +2
TOTAL CALL 5,964 18,856 -2,172
29SEP26 1.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29SEP26 1.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29SEP26 1.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,040 0
29SEP26 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 418 0
29SEP26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 733 0
29SEP26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 733 0
29SEP26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 614 0
29SEP26 2.50 P 0.01 0.01 0.01 0.00 -0.04 0 10 256 -10
29SEP26 2.60 P 0.01 0.01 0.01 0.00 -0.10 0 50 467 -50
29SEP26 2.70 P 0.04 0.05 0.01 0.00 -0.18 0 116 654 -4
29SEP26 2.80 P 0.16 0.16 0.01 0.00 -0.28 0 194 450 +6
29SEP26 2.90 P 0.21 0.21 0.21 0.09 -0.30 0 3 0 -252
29SEP26 3.00 P 0.38 0.38 0.24 0.19 -0.29 0 7 0 -164
29SEP26 3.10 P 0.00 0.00 0.00 0.29 -0.29 0 0 0 -11
29SEP26 3.20 P 0.00 0.00 0.00 0.39 -0.29 0 0 0 -249
29SEP26 3.30 P 0.62 0.62 0.62 0.49 -0.29 0 5 0 -411
29SEP26 3.40 P 0.00 0.00 0.00 0.59 -0.29 0 0 0 -161
29SEP26 3.50 P 0.00 0.00 0.00 0.69 -0.29 0 0 0 -23
29SEP26 3.60 P 0.00 0.00 0.00 0.79 -0.29 0 0 0 -182
29SEP26 3.70 P 0.00 0.00 0.00 0.89 -0.29 0 0 0 -367
29SEP26 3.80 P 0.00 0.00 0.00 0.99 -0.29 0 0 0 -53
29SEP26 3.90 P 0.00 0.00 0.00 1.09 -0.29 0 0 0 -8
29SEP26 4.00 P 0.00 0.00 0.00 1.19 -0.29 0 0 0 -19
29SEP26 4.10 P 1.35 1.35 1.35 1.29 -0.29 0 3 0 -83
29SEP26 4.20 P 0.00 0.00 0.00 1.39 -0.29 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.49 -0.29 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.59 -0.29 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.69 -0.29 0 0 0 -4
29SEP26 4.60 P 0.00 0.00 0.00 1.79 -0.29 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.89 -0.29 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.99 -0.29 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.09 -0.29 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.19 -0.29 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.44 -0.29 0 0 0 -17
29SEP26 5.50 P 0.00 0.00 0.00 2.69 -0.29 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.94 -0.29 0 0 0 -1
29SEP26 6.00 P 0.00 0.00 0.00 3.19 -0.29 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.44 -0.29 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.69 -0.29 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.94 -0.29 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.19 -0.29 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.44 -0.29 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.69 -0.29 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.94 -0.29 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.19 -0.29 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 111 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 90 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 85 0 110 0
29OCT26 1.90 P 0.02 0.02 0.02 0.01 -0.01 81 20 140 +20
29OCT26 1.95 P 0.00 0.00 0.00 0.01 -0.02 76 0 120 0
29OCT26 2.00 P 0.00 0.00 0.00 0.02 -0.02 84 0 751 0
29OCT26 2.10 P 0.00 0.00 0.00 0.03 -0.03 83 0 206 0
29OCT26 2.20 P 0.06 0.06 0.06 0.04 -0.04 79 18 228 -3
29OCT26 2.30 P 0.08 0.08 0.08 0.06 -0.06 79 15 181 -15
29OCT26 2.40 P 0.14 0.14 0.11 0.08 -0.08 77 75 347 -60
29OCT26 2.50 P 0.20 0.20 0.13 0.11 -0.10 77 440 323 +197
29OCT26 2.60 P 0.19 0.19 0.16 0.15 -0.11 78 14 1,281 +8
29OCT26 2.70 P 0.27 0.27 0.22 0.19 -0.14 77 36 31 +31
29OCT26 2.80 P 0.27 0.33 0.25 0.24 -0.16 77 43 51 +26
29OCT26 2.90 P 0.41 0.41 0.29 0.29 -0.18 75 12 111 +5
29OCT26 3.00 P 0.36 0.36 0.36 0.37 -0.19 80 1 1 +1
29OCT26 3.10 P 0.45 0.45 0.45 0.44 -0.20 81 13 13 +13
29OCT26 3.20 P 0.00 0.00 0.00 0.51 -0.22 80 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.59 -0.24 81 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.68 -0.24 85 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.76 -0.26 84 0 0 0
27NOV26 1.65 P 0.05 0.05 0.04 0.01 -0.02 75 70 150 +70
27NOV26 1.70 P 0.00 0.00 0.00 0.01 -0.03 71 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.02 -0.03 78 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.03 -0.03 82 0 150 0
27NOV26 1.85 P 0.00 0.00 0.00 0.04 -0.03 85 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.05 -0.03 86 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.06 -0.04 86 0 0 0
27NOV26 2.00 P 0.10 0.10 0.10 0.07 -0.04 86 50 887 +50
27NOV26 2.10 P 0.00 0.00 0.00 0.09 -0.05 85 0 160 0
27NOV26 2.20 P 0.00 0.00 0.00 0.12 -0.06 86 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.15 -0.07 86 0 175 0
27NOV26 2.40 P 0.00 0.00 0.00 0.19 -0.08 87 0 230 0
27NOV26 2.50 P 0.27 0.27 0.27 0.23 -0.10 87 50 50 +39
27NOV26 2.60 P 0.00 0.00 0.00 0.27 -0.11 85 0 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.33 -0.12 88 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.38 -0.14 87 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.44 -0.15 87 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.50 -0.16 87 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.57 -0.17 88 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.64 -0.18 88 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.72 -0.19 90 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.79 -0.20 89 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.87 -0.21 90 0 198 0
30DEC26 1.60 P 0.00 0.00 0.00 0.05 -0.03 92 0 205 0
30DEC26 1.65 P 0.00 0.00 0.00 0.06 -0.03 92 0 1 0
30DEC26 1.70 P 0.00 0.00 0.00 0.07 -0.04 92 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.08 -0.04 93 0 11 0
30DEC26 1.80 P 0.00 0.00 0.00 0.09 -0.04 92 0 12 0
30DEC26 1.85 P 0.00 0.00 0.00 0.10 -0.05 91 0 30 0
30DEC26 1.90 P 0.18 0.18 0.18 0.12 -0.05 94 50 113 +50
30DEC26 1.95 P 0.00 0.00 0.00 0.13 -0.05 93 0 5 0
30DEC26 2.00 P 0.00 0.00 0.00 0.15 -0.05 94 0 169 0
30DEC26 2.10 P 0.22 0.23 0.20 0.18 -0.06 94 1,100 1,337 +972
30DEC26 2.20 P 0.00 0.00 0.00 0.21 -0.08 92 0 299 0
30DEC26 2.30 P 0.00 0.00 0.00 0.25 -0.09 92 0 29 0
30DEC26 2.40 P 0.00 0.00 0.00 0.30 -0.10 93 0 351 0
30DEC26 2.50 P 0.39 0.39 0.39 0.35 -0.10 94 20 112 +20
30DEC26 2.60 P 0.00 0.00 0.00 0.40 -0.11 94 0 717 0
30DEC26 2.70 P 0.00 0.00 0.00 0.45 -0.13 93 0 1,215 0
30DEC26 2.80 P 0.00 0.00 0.00 0.51 -0.13 94 0 5,902 0
30DEC26 2.90 P 0.67 0.67 0.67 0.57 -0.15 94 60 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.64 -0.15 95 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.70 -0.16 95 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.77 -0.17 95 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 0.84 -0.18 95 0 35 0
30DEC26 3.40 P 1.00 1.00 1.00 0.92 -0.18 96 10 27 -10
30DEC26 3.50 P 0.00 0.00 0.00 1.00 -0.19 97 0 34 0
30DEC26 3.60 P 0.00 0.00 0.00 1.07 -0.20 96 0 30 0
30DEC26 3.70 P 0.00 0.00 0.00 1.15 -0.21 97 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.24 -0.21 99 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.32 -0.22 99 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.41 -0.22 100 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.49 -0.23 100 0 43 0
30DEC26 4.20 P 0.00 0.00 0.00 1.58 -0.23 101 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.67 -0.23 102 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.76 -0.24 103 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.85 -0.24 103 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.94 -0.25 104 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.04 -0.25 106 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.13 -0.25 107 0 0 0
30DEC26 4.90 P 2.35 2.35 2.35 2.23 -0.25 109 200 200 +200
30MAR27 1.60 P 0.26 0.31 0.26 0.17 -0.05 100 53 68 +53
30MAR27 1.65 P 0.00 0.00 0.00 0.18 -0.06 99 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.20 -0.06 99 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.22 -0.06 100 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.24 -0.06 100 0 65 0
30MAR27 1.85 P 0.00 0.00 0.00 0.26 -0.06 100 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.28 -0.07 100 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.30 -0.07 100 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.32 -0.08 100 0 1,210 0
30MAR27 2.10 P 0.00 0.00 0.00 0.37 -0.08 101 0 308 0
30MAR27 2.20 P 0.00 0.00 0.00 0.42 -0.09 101 0 121 0
30MAR27 2.30 P 0.00 0.00 0.00 0.47 -0.10 101 0 67 0
30MAR27 2.40 P 0.00 0.00 0.00 0.52 -0.11 100 0 32 0
30MAR27 2.50 P 0.00 0.00 0.00 0.58 -0.11 101 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.64 -0.11 101 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.70 -0.12 101 0 27 0
30MAR27 2.80 P 0.00 0.00 0.00 0.76 -0.13 101 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.83 -0.13 102 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.90 -0.13 102 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 0.96 -0.15 102 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.03 -0.15 102 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.10 -0.16 102 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.18 -0.16 103 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.25 -0.17 102 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.33 -0.17 103 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.40 -0.14 103 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.47 -0.15 102 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.55 -0.15 102 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.62 -0.16 101 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.73 -0.19 105 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.81 -0.20 105 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.90 -0.20 106 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.98 -0.20 106 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.07 -0.20 107 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.16 -0.20 107 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.24 -0.22 107 0 0 0
29JUN27 1.60 P 0.50 0.50 0.50 0.31 +0.04 109 10 241 +10
29JUN27 1.65 P 0.00 0.00 0.00 0.33 +0.04 109 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.35 +0.04 108 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.38 +0.04 109 0 45 0
29JUN27 1.80 P 0.00 0.00 0.00 0.40 +0.04 109 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.43 +0.05 110 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.45 +0.04 109 0 90 0
29JUN27 1.95 P 0.00 0.00 0.00 0.48 +0.04 110 0 96 0
29JUN27 2.00 P 0.00 0.00 0.00 0.50 +0.04 109 0 48 0
29JUN27 2.10 P 0.00 0.00 0.00 0.56 +0.04 109 0 99 0
29JUN27 2.20 P 0.80 0.80 0.80 0.62 +0.04 110 15 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.67 +0.03 109 0 119 0
29JUN27 2.40 P 0.00 0.00 0.00 0.74 +0.04 110 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.80 +0.06 110 0 200 0
29JUN27 2.60 P 1.00 1.00 0.98 0.86 +0.06 110 1,000 1,057 +1,000
29JUN27 2.70 P 1.07 1.07 1.05 0.93 +0.06 110 400 410 +395
29JUN27 2.80 P 0.00 0.00 0.00 0.99 +0.05 110 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.07 +0.03 111 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.14 +0.03 111 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.21 +0.06 111 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.28 +0.06 111 0 55 0
29JUN27 3.30 P 0.00 0.00 0.00 1.35 +0.05 111 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.43 +0.06 112 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.50 +0.05 111 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.58 +0.05 112 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.66 +0.05 112 0 22 0
29SEP27 1.65 P 0.74 0.75 0.74 0.48 +0.11 118 90 3,400 0
29SEP27 1.70 P 0.00 0.00 0.00 0.51 +0.13 119 0 104 0
29SEP27 1.75 P 0.00 0.00 0.00 0.53 +0.13 118 0 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.56 +0.13 118 0 25 0
29SEP27 1.85 P 0.00 0.00 0.00 0.59 +0.13 118 0 15 0
29SEP27 1.90 P 0.00 0.00 0.00 0.62 +0.12 118 0 60 0
29SEP27 1.95 P 0.00 0.00 0.00 0.65 +0.14 118 0 55 0
29SEP27 2.00 P 0.93 0.93 0.93 0.68 +0.12 118 1 51 +1
29SEP27 2.10 P 0.00 0.00 0.00 0.74 +0.15 118 0 2,403 0
29SEP27 2.20 P 0.00 0.00 0.00 0.81 +0.15 119 0 1 0
29SEP27 2.30 P 0.00 0.00 0.00 0.87 +0.15 119 0 15 0
29SEP27 2.40 P 0.00 0.00 0.00 0.94 +0.16 119 0 40 0
29SEP27 2.50 P 0.00 0.00 0.00 1.01 +0.17 119 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.08 +0.17 120 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.14 +0.16 119 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.21 +0.16 119 0 12 0
29SEP27 2.90 P 0.00 0.00 0.00 1.29 +0.17 120 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.36 +0.17 119 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.44 +0.18 120 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.47 +0.14 116 0 10 0
29SEP27 3.30 P 0.00 0.00 0.00 1.54 +0.13 115 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.62 +0.13 116 0 0 0
29SEP27 3.50 P 1.69 1.69 1.69 1.69 +0.13 116 82 82 +82
TOTAL PUT 4,336 60,331 +1,092
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$ 28.360
29SEP26 19.50 C 0.00 0.00 0.00 8.86 +0.62 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.36 +0.62 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.36 +0.62 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.36 +0.62 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.36 +0.62 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.36 +0.62 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.36 +0.62 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.36 +0.61 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.36 +0.52 0 0 0 0
29SEP26 28.00 C 0.22 0.26 0.22 0.36 +0.11 0 90 0 -15
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 35 0
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 284 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
29SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
29SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
02OCT26 18.75 C 0.00 0.00 0.00 9.61 - 0 0 0 -
02OCT26 19.00 C 0.00 0.00 0.00 9.36 +0.61 0 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 9.11 +0.61 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 8.86 +0.61 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 8.61 +0.61 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 8.36 +0.61 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 7.87 +0.62 139 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 7.37 +0.62 129 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 6.87 +0.62 120 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 6.37 +0.62 110 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 5.87 +0.62 101 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 5.37 +0.62 92 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 4.87 +0.62 83 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 4.37 +0.62 75 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 3.87 +0.62 66 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 3.37 +0.60 58 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 2.87 +0.58 49 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 2.38 +0.54 50 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 1.90 +0.50 49 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 1.49 +0.46 56 0 0 0
02OCT26 27.50 C 0.92 0.94 0.92 1.07 +0.34 52 2 1 -1
02OCT26 28.00 C 0.59 0.68 0.59 0.72 +0.23 50 7 7 +2
02OCT26 28.50 C 0.40 0.40 0.40 0.45 +0.14 49 15 15 +15
02OCT26 29.00 C 0.00 0.00 0.00 0.26 +0.07 49 0 44 0
02OCT26 29.50 C 0.15 0.15 0.15 0.14 +0.02 49 1 46 +1
02OCT26 30.00 C 0.08 0.08 0.08 0.07 +0.01 50 2 61 0
02OCT26 30.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 145 0
02OCT26 31.00 C 0.01 0.01 0.01 0.02 0.00 53 1 26 -1
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 11 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 9.63 - 94 0 0 -
09OCT26 19.00 C 0.00 0.00 0.00 9.38 +0.62 91 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 9.13 +0.62 88 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 8.88 +0.62 84 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 8.63 +0.62 81 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 8.38 +0.62 78 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 7.88 +0.62 72 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 7.38 +0.62 66 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 6.88 +0.62 60 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 6.38 +0.62 55 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 5.88 +0.48 49 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 5.38 +0.60 43 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 4.89 +0.60 51 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 4.39 +0.58 46 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 3.91 +0.56 49 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 3.43 +0.53 47 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 2.98 +0.50 49 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 2.54 +0.45 49 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 2.13 +0.42 49 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 1.79 +0.41 51 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 1.45 +0.36 51 0 0 0
09OCT26 28.00 C 0.95 0.95 0.95 1.15 +0.29 50 2 2 +2
09OCT26 28.50 C 0.00 0.00 0.00 0.89 +0.23 50 0 0 0
09OCT26 29.00 C 0.57 0.57 0.57 0.67 +0.17 50 1 1 +1
09OCT26 29.50 C 0.41 0.46 0.41 0.49 +0.12 49 16 4 -8
09OCT26 30.00 C 0.34 0.34 0.34 0.36 +0.09 49 1 1 +1
09OCT26 30.50 C 0.00 0.00 0.00 0.25 +0.04 49 0 1 0
09OCT26 31.00 C 0.20 0.20 0.20 0.17 +0.03 49 8 8 +8
09OCT26 31.50 C 0.00 0.00 0.00 0.12 +0.02 49 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.91 +0.61 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.42 +0.50 51 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.41 +0.48 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.43 +0.44 41 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.43 +0.36 33 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.63 +0.48 49 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.80 +0.42 49 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.05 +0.36 49 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 2.35 +0.27 48 0 31 0
29OCT26 28.00 C 1.63 1.77 1.63 1.82 +0.27 49 30 51 -15
29OCT26 29.00 C 0.00 0.00 0.00 1.40 +0.24 50 0 51 0
29OCT26 30.00 C 0.90 0.90 0.90 1.02 +0.18 50 3 97 0
29OCT26 31.00 C 0.70 0.70 0.70 0.73 +0.13 50 50 121 +50
29OCT26 32.00 C 0.00 0.00 0.00 0.50 +0.07 50 0 256 0
29OCT26 33.00 C 0.00 0.00 0.00 0.34 +0.03 50 0 22 0
29OCT26 34.00 C 0.00 0.00 0.00 0.23 +0.02 50 0 63 0
29OCT26 35.00 C 0.00 0.00 0.00 0.15 +0.01 50 0 25 0
29OCT26 36.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 2 0
29OCT26 37.00 C 0.00 0.00 0.00 0.06 0.00 49 0 16 0
29OCT26 38.00 C 0.00 0.00 0.00 0.04 0.00 50 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 0.00 51 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 0.00 52 0 33 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 24 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
27NOV26 19.50 C 0.00 0.00 0.00 9.09 +0.53 59 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.51 +0.42 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.66 +0.50 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.82 +0.53 56 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.98 +0.49 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.10 +0.48 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.39 +0.46 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.78 +0.42 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.16 +0.40 52 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 2.64 +0.35 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 2.17 +0.29 52 0 62 0
27NOV26 30.00 C 0.00 0.00 0.00 1.78 +0.25 52 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 1.45 +0.21 52 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 1.17 +0.18 52 0 143 0
27NOV26 33.00 C 0.00 0.00 0.00 0.95 +0.17 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.75 +0.13 52 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.59 +0.11 52 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.46 +0.09 52 0 16 0
27NOV26 37.00 C 0.00 0.00 0.00 0.36 +0.07 52 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 0.28 +0.06 52 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.21 +0.04 52 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.16 +0.03 52 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.13 +0.03 53 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.10 +0.02 53 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.06 +0.02 53 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 9.24 +0.43 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.86 +0.52 57 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.98 +0.47 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.20 +0.53 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.41 +0.48 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.63 +0.46 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.90 +0.40 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.30 +0.35 52 0 0 0
30DEC26 27.00 C 3.56 3.56 3.56 3.77 +0.40 53 5 5 +5
30DEC26 28.00 C 0.00 0.00 0.00 3.26 +0.36 52 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 2.80 +0.31 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.41 +0.28 52 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.05 +0.24 52 0 115 0
30DEC26 32.00 C 0.00 0.00 0.00 1.75 +0.21 52 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.48 +0.17 52 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.26 +0.16 52 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 1.06 +0.12 52 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.89 +0.09 52 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 0.74 +0.07 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.62 +0.07 52 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 0.51 +0.05 52 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 0.42 +0.04 52 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.35 +0.03 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.29 +0.03 52 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.24 +0.03 52 0 0 0
30DEC26 44.00 C 0.29 0.29 0.29 0.20 +0.02 52 15 30 +15
30DEC26 45.00 C 0.26 0.26 0.26 0.16 +0.01 52 15 54 0
30MAR27 19.50 C 0.00 0.00 0.00 9.79 +0.53 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.39 +0.51 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.64 +0.49 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.97 +0.52 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.31 +0.51 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.73 +0.45 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.01 +0.30 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.53 +0.36 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.00 +0.41 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.53 +0.37 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.10 +0.34 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.71 +0.31 52 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 3.36 +0.29 52 0 3 0
30MAR27 32.00 C 0.00 0.00 0.00 3.03 +0.26 52 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 2.73 +0.23 52 0 1,170 0
30MAR27 34.00 C 0.00 0.00 0.00 2.48 +0.23 53 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 2.22 +0.18 53 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 1.99 +0.16 52 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 1.79 +0.15 53 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.60 +0.13 52 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 1.43 +0.12 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.28 +0.11 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.15 +0.10 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.02 +0.08 52 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.92 +0.08 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.82 +0.07 52 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 0.73 +0.06 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.40 +0.51 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.04 +0.50 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.35 +0.48 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.70 +0.46 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.09 +0.45 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.55 +0.47 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.99 +0.43 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.47 +0.40 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.98 +0.37 52 0 200 0
29JUN27 28.00 C 0.00 0.00 0.00 5.54 +0.36 52 0 215 0
29JUN27 29.00 C 0.00 0.00 0.00 5.08 +0.29 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.80 +0.34 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.36 +0.21 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.15 +0.28 53 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 3.80 +0.30 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.52 +0.29 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.26 +0.28 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 3.01 +0.23 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.78 +0.21 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.56 +0.19 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.30 +0.11 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.12 +0.17 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.01 +0.16 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.80 +0.14 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.66 +0.13 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.53 +0.12 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 1.41 +0.11 52 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.79 +0.52 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.45 +0.50 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.82 +0.48 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.21 +0.47 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.65 +0.44 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.12 +0.45 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.59 +0.30 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.28 +0.43 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.72 +0.39 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.30 +0.38 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.94 +0.39 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.53 +0.25 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 5.18 +0.28 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.87 +0.25 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.57 +0.24 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.33 +0.35 55 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 4.05 +0.23 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.81 +0.21 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.51 +0.24 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.28 +0.23 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.08 +0.20 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.90 +0.20 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.72 +0.12 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.55 +0.20 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.38 +0.16 54 0 0 0
TOTAL CALL 264 5,567 +60
29SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 35 0
29SEP26 28.00 P 0.29 0.29 0.29 0.00 -0.50 0 30 106 +30
29SEP26 29.00 P 1.00 1.00 1.00 0.64 -0.65 0 1 0 -76
29SEP26 30.00 P 0.00 0.00 0.00 1.64 -0.62 0 0 0 -85
29SEP26 31.00 P 2.92 2.92 2.92 2.64 -0.62 0 1 0 -154
29SEP26 32.00 P 0.00 0.00 0.00 3.64 -0.62 0 0 0 -226
29SEP26 33.00 P 0.00 0.00 0.00 4.64 -0.62 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.64 -0.62 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.64 -0.62 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.64 -0.62 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.64 -0.62 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.64 -0.62 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.64 -0.62 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.64 -0.62 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.64 -0.62 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.64 -0.62 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.64 -0.62 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.64 -0.62 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.64 -0.62 0 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.01 - 189 0 0 -
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 -0.04 57 0 1 0
02OCT26 26.00 P 0.00 0.00 0.00 0.02 -0.08 54 0 20 0
02OCT26 26.50 P 0.05 0.05 0.05 0.04 -0.14 51 9 38 +9
02OCT26 27.00 P 0.00 0.00 0.00 0.09 -0.23 50 0 29 0
02OCT26 27.50 P 0.35 0.35 0.29 0.17 -0.35 47 45 45 +30
02OCT26 28.00 P 0.40 0.40 0.38 0.33 -0.45 48 105 108 +93
02OCT26 28.50 P 0.00 0.00 0.00 0.56 -0.55 47 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 0.86 -0.63 45 0 1 0
02OCT26 29.50 P 0.00 0.00 0.00 1.23 -0.63 43 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 1.70 -0.61 49 0 1 0
02OCT26 30.50 P 0.00 0.00 0.00 2.16 -0.62 47 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 2.65 -0.62 50 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 3.14 -0.62 0 0 45 0
02OCT26 32.00 P 0.00 0.00 0.00 3.64 -0.62 0 0 0 -30
02OCT26 32.50 P 0.00 0.00 0.00 4.14 -0.62 0 0 0 -15
02OCT26 33.00 P 0.00 0.00 0.00 4.64 -0.62 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 5.14 -0.62 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 5.64 -0.62 0 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 6.14 -0.62 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 6.64 -0.62 0 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 7.14 -0.62 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 7.64 -0.62 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 8.14 -0.62 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 8.64 -0.62 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 9.14 -0.62 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 9.64 -0.62 0 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 10.14 -0.62 0 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 10.64 -0.62 0 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 11.14 -0.62 0 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 11.64 -0.62 0 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 12.14 -0.62 0 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 12.64 -0.62 0 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 13.14 -0.62 0 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 - 104 0 0 -
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 5 0
09OCT26 24.00 P 0.00 0.00 0.00 0.02 -0.04 51 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.03 -0.06 49 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.06 -0.09 50 0 10 0
09OCT26 25.50 P 0.00 0.00 0.00 0.10 -0.13 49 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.16 -0.18 49 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 0.25 -0.23 49 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.38 -0.29 49 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.52 -0.37 48 0 0 0
09OCT26 28.00 P 0.96 0.96 0.96 0.71 -0.45 47 15 15 +15
09OCT26 28.50 P 0.00 0.00 0.00 0.95 -0.49 47 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 1.23 -0.55 46 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 1.56 -0.56 46 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 2.03 -0.49 53 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 2.36 -0.58 48 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 2.79 -0.59 48 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 3.23 -0.61 48 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 3.70 -0.61 49 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 4.17 -0.62 48 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 4.73 -0.54 63 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 5.15 -0.62 50 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 5.75 -0.51 75 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 6.22 -0.54 75 0 1 0
09OCT26 35.00 P 0.00 0.00 0.00 6.64 -0.62 0 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 7.14 -0.62 0 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 7.64 -0.62 0 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 8.14 -0.62 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 8.64 -0.62 0 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 9.14 -0.62 0 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 9.64 -0.62 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.06 -0.05 51 0 26 0
29OCT26 23.00 P 0.00 0.00 0.00 0.12 -0.08 50 0 11 0
29OCT26 24.00 P 0.00 0.00 0.00 0.22 -0.14 50 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 0.39 -0.18 50 0 82 0
29OCT26 26.00 P 0.00 0.00 0.00 0.62 -0.26 49 0 34 0
29OCT26 27.00 P 0.00 0.00 0.00 0.98 -0.34 50 0 33 0
29OCT26 28.00 P 1.62 1.62 1.62 1.41 -0.40 49 1 558 +1
29OCT26 29.00 P 2.13 2.13 2.13 1.92 -0.40 49 1 94 +1
29OCT26 30.00 P 2.88 2.88 2.88 2.64 -0.43 52 1 70 -1
29OCT26 31.00 P 0.00 0.00 0.00 3.28 -0.54 49 0 355 0
29OCT26 32.00 P 0.00 0.00 0.00 4.07 -0.56 49 0 79 0
29OCT26 33.00 P 0.00 0.00 0.00 4.91 -0.59 49 0 41 0
29OCT26 34.00 P 0.00 0.00 0.00 5.88 -0.48 54 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 6.91 -0.37 62 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 7.87 -0.43 65 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 8.79 -0.49 64 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.72 -0.54 62 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.71 -0.55 65 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.64 -0.62 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.64 -0.62 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.64 -0.62 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.64 -0.62 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.64 -0.62 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.64 -0.62 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.07 -0.03 52 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.10 -0.03 52 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.17 -0.05 52 0 9 0
27NOV26 22.00 P 0.00 0.00 0.00 0.28 -0.07 52 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 0.44 -0.10 52 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.66 -0.13 53 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 0.92 -0.18 52 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 1.23 -0.26 52 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 1.63 -0.32 51 0 27 0
27NOV26 28.00 P 2.27 2.27 2.27 2.10 -0.29 51 15 36 +15
27NOV26 29.00 P 0.00 0.00 0.00 2.64 -0.36 51 0 44 0
27NOV26 30.00 P 0.00 0.00 0.00 3.27 -0.34 52 0 102 0
27NOV26 31.00 P 0.00 0.00 0.00 3.94 -0.43 52 0 90 0
27NOV26 32.00 P 0.00 0.00 0.00 4.62 -0.53 51 0 130 0
27NOV26 33.00 P 0.00 0.00 0.00 5.41 -0.53 51 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 6.24 -0.54 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.16 -0.50 54 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.04 -0.51 54 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.95 -0.50 55 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.87 -0.52 55 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.76 -0.58 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.71 -0.59 53 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 12.70 -0.58 55 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.64 -0.62 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.68 -0.58 58 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.64 -0.62 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.64 -0.62 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 -0.06 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.26 -0.06 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.39 -0.09 52 0 29 0
30DEC26 22.00 P 0.00 0.00 0.00 0.56 -0.13 52 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.78 -0.17 52 0 35 0
30DEC26 24.00 P 0.00 0.00 0.00 1.06 -0.20 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.36 -0.26 52 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 1.77 -0.27 52 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 2.17 -0.34 52 0 18 0
30DEC26 28.00 P 2.70 2.70 2.70 2.65 -0.38 51 10 59 +8
30DEC26 29.00 P 3.40 3.40 3.40 3.19 -0.42 51 15 198 0
30DEC26 30.00 P 0.00 0.00 0.00 3.81 -0.38 52 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 4.52 -0.35 53 0 177 0
30DEC26 32.00 P 0.00 0.00 0.00 5.23 -0.37 53 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 5.97 -0.39 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.75 -0.41 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.55 -0.44 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.34 -0.45 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.17 -0.53 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.04 -0.55 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.01 -0.51 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.91 -0.51 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.82 -0.54 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.77 -0.51 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.77 -0.49 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.69 -0.60 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.66 -0.62 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.66 -0.10 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.77 -0.11 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.99 -0.14 52 0 35 0
30MAR27 22.00 P 0.00 0.00 0.00 1.28 -0.15 52 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 1.58 -0.20 52 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.92 -0.22 52 0 14 0
30MAR27 25.00 P 0.00 0.00 0.00 2.30 -0.26 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.73 -0.29 51 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 3.20 -0.32 51 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.72 -0.35 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.28 -0.39 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.88 -0.32 51 0 1,000 0
30MAR27 31.00 P 0.00 0.00 0.00 5.49 -0.40 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.24 -0.33 52 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 6.97 -0.34 53 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 7.71 -0.33 53 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 8.47 -0.35 53 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 9.22 -0.39 53 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 10.04 -0.35 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.88 -0.34 53 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.73 -0.36 54 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.58 -0.41 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.46 -0.41 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.34 -0.43 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.24 -0.44 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.03 -0.57 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.96 -0.57 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.11 -0.11 52 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.25 -0.12 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.59 -0.13 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.93 -0.16 53 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 2.31 -0.17 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.70 -0.18 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.11 -0.21 52 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.56 -0.28 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.07 -0.26 52 0 200 0
29JUN27 28.00 P 0.00 0.00 0.00 4.63 -0.28 52 0 200 0
29JUN27 29.00 P 0.00 0.00 0.00 5.18 -0.30 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.75 -0.34 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.52 -0.29 53 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.07 -0.31 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.76 -0.36 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.58 -0.25 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.25 -0.33 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.93 -0.41 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.69 -0.43 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.48 -0.45 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.29 -0.45 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.11 -0.45 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.93 -0.49 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.89 -0.39 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.75 -0.40 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.52 -0.51 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.41 -0.52 52 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.74 -0.11 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.89 -0.20 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.34 -0.14 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.73 -0.11 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.17 -0.08 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.60 -0.10 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.05 -0.20 54 0 94 0
29SEP27 26.00 P 0.00 0.00 0.00 4.50 -0.24 53 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 5.07 -0.22 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.59 -0.25 53 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 6.19 -0.29 53 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.80 -0.29 53 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.43 -0.37 53 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.14 -0.33 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.82 -0.33 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.51 -0.34 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.22 -0.38 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.97 -0.38 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.72 -0.37 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.47 -0.39 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.24 -0.43 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.05 -0.42 54 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.85 -0.42 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.66 -0.42 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.47 -0.46 54 0 0 0
TOTAL PUT 249 5,354 -385
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$ 6.620
29SEP26 5.78 C 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 0.59 +0.04 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 0.35 +0.04 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 -0.06 0 0 0 -40
29SEP26 6.99 P 0.00 0.00 0.00 0.37 -0.05 0 0 0 -1
29SEP26 7.23 P 0.00 0.00 0.00 0.61 -0.05 0 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 1.09 -0.05 0 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 1.57 -0.05 0 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 2.30 -0.05 0 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 2.54 -0.05 0 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 2.78 -0.05 0 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 3.02 -0.05 0 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 3.50 -0.05 0 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 3.98 -0.05 0 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 4.47 -0.05 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 4.95 -0.05 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 5.43 -0.05 0 0 0 0
TOTAL PUT 0 0 -41
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$ 6.620
29SEP26 4.70 C 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.82 +0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.72 +0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.37 +0.04 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.37 +0.04 0 0 0 -243
29SEP26 6.50 C 0.14 0.14 0.14 0.12 0.00 0 15 0 -671
29SEP26 6.75 C 0.00 0.00 0.00 0.00 -0.02 0 0 284 0
29SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
29SEP26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
29SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
29SEP26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
29SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
29SEP26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
29SEP26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
29SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
29SEP26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.95 +0.04 69 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.85 +0.04 65 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.75 +0.03 61 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.65 +0.03 58 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.40 +0.03 49 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.14 +0.05 34 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.89 +0.04 26 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.67 +0.04 30 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.47 +0.02 30 0 151 0
29OCT26 6.50 C 0.00 0.00 0.00 0.30 +0.02 30 0 666 0
29OCT26 6.75 C 0.19 0.19 0.18 0.18 +0.01 30 532 961 +102
29OCT26 7.00 C 0.10 0.11 0.10 0.10 +0.01 30 524 613 +84
29OCT26 7.25 C 0.06 0.06 0.04 0.05 0.00 30 44 314 +2
29OCT26 7.50 C 0.00 0.00 0.00 0.03 0.00 32 0 295 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 128 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 92 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.97 +0.04 53 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.87 +0.04 50 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.77 +0.03 47 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.67 +0.03 45 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.43 +0.03 41 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.19 +0.07 37 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.94 +0.04 30 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.73 +0.03 29 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.55 +0.01 30 0 88 0
27NOV26 6.50 C 0.00 0.00 0.00 0.40 +0.02 30 0 168 0
27NOV26 6.75 C 0.28 0.28 0.27 0.27 +0.01 29 59 284 -24
27NOV26 7.00 C 0.19 0.19 0.19 0.18 +0.01 29 30 338 0
27NOV26 7.25 C 0.00 0.00 0.00 0.12 +0.01 30 0 94 0
27NOV26 7.50 C 0.00 0.00 0.00 0.07 0.00 29 0 90 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 -0.01 29 0 96 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 0.00 32 0 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.99 +0.03 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.89 +0.03 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.80 +0.04 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.70 +0.03 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.47 +0.04 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.23 +0.03 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.99 +0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.79 +0.03 29 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.62 +0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.48 +0.02 29 0 428 0
30DEC26 6.75 C 0.00 0.00 0.00 0.35 +0.01 29 0 217 0
30DEC26 7.00 C 0.27 0.27 0.27 0.26 +0.01 29 30 308 +30
30DEC26 7.25 C 0.00 0.00 0.00 0.19 +0.02 30 0 62 0
30DEC26 7.50 C 0.14 0.14 0.14 0.13 +0.01 29 20 234 +20
30DEC26 7.75 C 0.00 0.00 0.00 0.09 +0.01 29 0 456 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 0.00 29 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 0.00 31 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 31 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 57 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 2.05 +0.03 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.96 +0.03 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.87 +0.04 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.77 +0.03 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.55 +0.03 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.33 +0.03 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.11 +0.03 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.94 +0.04 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.78 +0.01 28 0 60 0
30MAR27 6.50 C 0.00 0.00 0.00 0.64 +0.01 28 0 60 0
30MAR27 6.75 C 0.00 0.00 0.00 0.53 +0.02 29 0 30 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 +0.02 29 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 +0.01 29 0 130 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 88 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 0.00 28 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 28 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 28 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 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 2.09 +0.04 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.00 +0.05 38 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.90 +0.04 36 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.81 +0.04 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.59 +0.04 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.39 +0.04 32 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.20 +0.04 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.99 0.00 29 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.84 0.00 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.73 +0.03 30 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.60 +0.02 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.50 +0.02 30 0 30 0
29JUN27 7.25 C 0.00 0.00 0.00 0.41 +0.02 29 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.34 +0.02 30 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 +0.01 29 0 30 0
29JUN27 8.00 C 0.00 0.00 0.00 0.22 +0.01 29 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.18 +0.01 29 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.14 0.00 29 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.09 0.00 29 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 0.00 29 0 60 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 0.00 30 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.04 0.00 30 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 33 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 2.09 +0.03 36 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.00 +0.03 35 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.91 +0.03 34 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.82 +0.03 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.61 +0.03 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.41 +0.03 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.22 +0.03 30 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.05 +0.02 29 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.90 +0.02 29 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.77 +0.02 29 0 6 0
29SEP27 6.75 C 0.00 0.00 0.00 0.65 +0.02 29 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.55 +0.02 29 0 5 0
29SEP27 7.25 C 0.00 0.00 0.00 0.47 +0.02 29 0 6 0
29SEP27 7.50 C 0.00 0.00 0.00 0.39 +0.01 29 0 4 0
29SEP27 7.75 C 0.34 0.34 0.34 0.35 +0.02 29 20 50 +20
29SEP27 8.00 C 0.00 0.00 0.00 0.29 +0.01 29 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.25 +0.01 29 0 30 0
29SEP27 8.50 C 0.00 0.00 0.00 0.21 +0.01 29 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
TOTAL CALL 1,274 10,251 -680
29SEP26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29SEP26 6.50 P 0.01 0.01 0.01 0.00 -0.04 0 4 693 -4
29SEP26 6.75 P 0.13 0.13 0.12 0.13 -0.06 0 42 0 -402
29SEP26 7.00 P 0.00 0.00 0.00 0.38 -0.05 0 9 0 -481
29SEP26 7.25 P 0.00 0.00 0.00 0.63 -0.07 0 0 0 -595
29SEP26 7.50 P 0.92 0.92 0.92 0.88 -0.05 0 2 0 -621
29SEP26 7.75 P 0.00 0.00 0.00 1.13 -0.05 0 0 0 -5
29SEP26 8.00 P 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.63 -0.05 0 0 0 -19
29SEP26 8.50 P 0.00 0.00 0.00 1.88 -0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.38 -0.05 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.63 -0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.88 -0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.13 -0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.38 -0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.88 -0.05 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.38 -0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.88 -0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.38 -0.05 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.88 -0.05 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.38 -0.05 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.88 -0.05 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.38 -0.05 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.88 -0.05 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.38 -0.05 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.88 -0.05 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 0.00 34 0 2 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 51 0
29OCT26 6.25 P 0.08 0.08 0.08 0.08 -0.02 30 137 727 -58
29OCT26 6.50 P 0.16 0.17 0.15 0.17 -0.02 30 660 2,405 +126
29OCT26 6.75 P 0.29 0.29 0.27 0.29 -0.03 29 28 231 +12
29OCT26 7.00 P 0.00 0.00 0.00 0.45 -0.05 28 0 783 0
29OCT26 7.25 P 0.66 0.66 0.66 0.68 -0.05 33 20 393 0
29OCT26 7.50 P 0.00 0.00 0.00 0.92 -0.04 38 0 328 0
29OCT26 7.75 P 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.63 -0.05 0 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 1.88 -0.05 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.38 -0.05 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.63 -0.05 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.88 -0.05 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.13 -0.05 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.38 -0.05 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.88 -0.05 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.38 -0.05 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.88 -0.05 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.38 -0.05 0 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 150 0
27NOV26 6.25 P 0.15 0.15 0.15 0.15 -0.02 29 30 337 0
27NOV26 6.50 P 0.23 0.23 0.23 0.25 -0.02 30 10 410 +10
27NOV26 6.75 P 0.00 0.00 0.00 0.37 -0.03 29 0 228 0
27NOV26 7.00 P 0.00 0.00 0.00 0.54 -0.02 30 9 63 0
27NOV26 7.25 P 0.00 0.00 0.00 0.71 -0.05 28 0 318 0
27NOV26 7.50 P 0.00 0.00 0.00 0.95 -0.04 33 0 407 0
27NOV26 7.75 P 0.00 0.00 0.00 1.15 -0.03 30 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.38 -0.05 0 0 33 0
27NOV26 8.25 P 0.00 0.00 0.00 1.63 -0.05 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.88 -0.05 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.38 -0.05 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.63 -0.05 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.88 -0.05 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.13 -0.05 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.38 -0.05 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.88 -0.05 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.38 -0.05 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.88 -0.05 0 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 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 -0.01 30 0 240 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 453 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 -0.02 29 0 470 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 -0.03 29 0 391 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 -0.01 29 0 136 0
30DEC26 7.00 P 0.00 0.00 0.00 0.58 -0.03 28 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 0.77 -0.03 29 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.96 -0.04 29 0 51 0
30DEC26 7.75 P 0.00 0.00 0.00 1.21 -0.03 33 0 406 0
30DEC26 8.00 P 0.00 0.00 0.00 1.40 -0.03 29 0 47 0
30DEC26 8.25 P 0.00 0.00 0.00 1.63 -0.05 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.88 -0.05 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.38 -0.05 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.63 -0.05 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.88 -0.05 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.13 -0.05 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.38 -0.05 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.88 -0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.38 -0.05 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.88 -0.05 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.38 -0.05 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.88 -0.05 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.38 -0.05 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.88 -0.05 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.38 -0.05 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.88 -0.05 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.38 -0.05 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.88 -0.05 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 0.00 29 0 30 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 90 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 -0.01 28 0 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.32 -0.01 28 0 64 0
30MAR27 6.50 P 0.00 0.00 0.00 0.43 -0.01 28 0 64 0
30MAR27 6.75 P 0.00 0.00 0.00 0.55 -0.02 28 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.69 -0.02 27 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 0.86 -0.02 27 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 1.05 -0.04 28 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.25 -0.02 28 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.45 -0.03 28 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.68 -0.02 29 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 1.89 -0.04 26 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.38 -0.05 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.63 -0.05 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.88 -0.05 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.13 -0.05 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.38 -0.05 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.88 -0.05 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.38 -0.05 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.88 -0.05 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.38 -0.05 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.88 -0.05 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.38 -0.05 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.88 -0.05 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.38 -0.05 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.88 -0.05 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.38 -0.05 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.88 -0.05 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.09 -0.01 29 0 1 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 -0.01 29 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.25 -0.02 29 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.34 -0.01 29 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.43 -0.02 28 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.54 -0.03 28 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.67 -0.03 28 0 27 0
29JUN27 6.75 P 0.00 0.00 0.00 0.82 -0.03 28 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.98 -0.03 27 0 37 0
29JUN27 7.25 P 0.00 0.00 0.00 1.16 -0.02 28 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.35 -0.02 28 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.53 -0.03 27 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.75 -0.02 28 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 1.96 -0.02 27 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 2.17 -0.03 27 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 2.39 -0.03 26 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 2.62 -0.03 26 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 2.85 -0.03 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.08 -0.03 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.32 -0.03 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.56 -0.03 21 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.03 -0.04 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.52 -0.03 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.00 -0.03 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.48 -0.04 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.97 -0.03 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.45 -0.04 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.14 -0.01 29 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.16 -0.01 29 0 1 0
29SEP27 5.00 P 0.00 0.00 0.00 0.19 0.00 30 0 68 0
29SEP27 5.25 P 0.00 0.00 0.00 0.25 -0.01 29 0 6 0
29SEP27 5.50 P 0.00 0.00 0.00 0.34 -0.01 30 0 13 0
29SEP27 5.75 P 0.00 0.00 0.00 0.43 -0.02 30 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.54 -0.01 30 0 45 0
29SEP27 6.25 P 0.00 0.00 0.00 0.66 0.00 30 0 41 0
29SEP27 6.50 P 0.00 0.00 0.00 0.80 0.00 30 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 0.95 -0.02 30 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 1.11 -0.03 30 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.28 -0.02 30 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.45 -0.02 29 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.66 -0.02 30 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.85 -0.03 30 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.07 -0.02 31 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.27 -0.03 30 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.50 -0.02 31 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.71 -0.03 31 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.93 -0.04 30 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.16 -0.03 31 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.39 -0.03 31 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.62 -0.03 30 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.09 -0.03 30 0 0 0
TOTAL PUT 951 11,770 -2,037
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$ 19.040
29SEP26 13.50 C 0.00 0.00 0.00 5.54 -0.40 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.04 -0.40 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.54 -0.40 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.04 -0.40 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.54 -0.40 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.04 -0.40 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.54 -0.40 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.04 -0.40 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.54 -0.40 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.04 -0.40 0 0 0 -15
29SEP26 18.50 C 0.00 0.00 0.00 0.54 -0.40 0 0 0 -43
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.43 0 0 0 -11
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.14 0 0 38 0
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 32 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.57 -0.40 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.08 -0.40 44 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.58 -0.40 38 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.08 -0.40 33 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.59 -0.40 34 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.12 -0.38 37 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.65 -0.38 36 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.21 -0.36 36 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.80 -0.34 36 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.44 -0.30 36 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.11 -0.28 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.82 -0.26 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.60 -0.21 35 0 28 0
29OCT26 20.00 C 0.39 0.39 0.39 0.43 -0.17 36 15 186 +15
29OCT26 21.00 C 0.29 0.29 0.19 0.20 -0.09 36 49 34 -9
29OCT26 22.00 C 0.09 0.09 0.09 0.09 -0.04 36 2 50 +2
29OCT26 23.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 18 0
29OCT26 24.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 91 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 80 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.12 -0.40 35 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.63 -0.39 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.15 -0.39 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.69 -0.37 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.24 -0.36 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.81 -0.35 35 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.40 -0.33 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.03 -0.31 34 0 0 0
27NOV26 18.00 C 1.52 1.52 1.52 1.65 -0.32 33 3 3 +3
27NOV26 18.50 C 0.00 0.00 0.00 1.35 -0.31 33 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.10 -0.26 33 0 80 0
27NOV26 19.50 C 0.80 0.80 0.80 0.88 -0.22 34 15 145 +15
27NOV26 20.00 C 0.00 0.00 0.00 0.69 -0.18 34 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 0.41 -0.13 34 0 79 0
27NOV26 22.00 C 0.23 0.23 0.23 0.23 -0.09 34 21 37 +15
27NOV26 23.00 C 0.00 0.00 0.00 0.13 -0.05 34 0 24 0
27NOV26 24.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.66 -0.40 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.18 -0.39 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.71 -0.39 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.25 -0.38 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.81 -0.36 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.39 -0.35 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.99 -0.33 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.61 -0.31 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.26 -0.29 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.90 -0.31 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.61 -0.30 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.36 -0.27 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.14 -0.23 33 0 0 0
30DEC26 20.00 C 1.04 1.04 1.04 0.94 -0.22 33 14 14 +14
30DEC26 21.00 C 0.00 0.00 0.00 0.64 -0.16 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.42 -0.12 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 -0.07 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 -0.05 34 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 -0.03 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.86 -0.38 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.42 -0.36 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.99 -0.35 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.58 -0.34 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.18 -0.33 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.80 -0.32 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.45 -0.30 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.11 -0.29 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.80 -0.27 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.51 -0.25 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.24 -0.23 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.99 -0.22 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.77 -0.19 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.56 -0.18 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.21 -0.15 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.92 -0.12 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.70 -0.09 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.52 -0.08 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.39 -0.06 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.29 -0.04 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.21 -0.03 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.92 -0.36 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.49 -0.36 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.09 -0.34 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.69 -0.33 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.32 -0.32 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.97 -0.29 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.63 -0.29 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.32 -0.27 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.02 -0.26 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.76 -0.23 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.50 -0.23 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.27 -0.20 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.05 -0.20 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.85 -0.18 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.50 -0.16 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.22 -0.13 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.98 -0.10 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.78 -0.08 34 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.62 -0.08 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.50 -0.05 34 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.39 -0.04 34 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.31 -0.04 34 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.24 -0.03 34 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.19 -0.02 34 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.15 -0.02 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.64 -0.34 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.27 -0.31 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.90 -0.31 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.56 -0.29 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.23 -0.29 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.92 -0.27 34 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.64 -0.25 34 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.36 -0.24 34 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.11 -0.22 34 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.86 -0.22 34 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.64 -0.20 34 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.43 -0.19 34 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.23 -0.18 34 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.89 -0.15 34 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.59 -0.13 34 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.32 -0.12 34 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.11 -0.10 34 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.93 -0.07 34 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.77 -0.07 34 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.64 -0.06 34 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.53 -0.05 34 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.44 -0.04 34 0 0 0
TOTAL CALL 119 1,426 -14
29SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 39 0
29SEP26 19.50 P 0.00 0.00 0.00 0.46 +0.26 0 0 0 -52
29SEP26 20.00 P 0.00 0.00 0.00 0.96 +0.38 0 0 0 -21
29SEP26 21.00 P 0.00 0.00 0.00 1.96 +0.40 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 2.96 +0.40 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.96 +0.40 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.96 +0.40 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.96 +0.40 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.96 +0.40 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.96 +0.40 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.96 +0.40 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.96 +0.40 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.96 +0.40 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.96 +0.40 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.96 +0.40 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.96 +0.40 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.96 +0.40 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.96 +0.40 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.96 +0.40 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.96 +0.40 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.96 +0.40 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.96 +0.40 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 47 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 35 0
29OCT26 16.50 P 0.00 0.00 0.00 0.08 +0.03 37 0 58 0
29OCT26 17.00 P 0.13 0.13 0.13 0.13 +0.05 36 10 75 +2
29OCT26 17.50 P 0.19 0.22 0.19 0.21 +0.05 36 63 168 +37
29OCT26 18.00 P 0.33 0.40 0.33 0.36 +0.09 37 56 103 +28
29OCT26 18.50 P 0.50 0.50 0.50 0.55 +0.14 37 4 17 +4
29OCT26 19.00 P 0.00 0.00 0.00 0.78 +0.18 37 0 215 0
29OCT26 19.50 P 0.00 0.00 0.00 1.04 +0.21 36 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 1.36 +0.25 36 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 2.13 +0.31 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.01 +0.35 36 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.97 +0.39 37 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.96 +0.40 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.96 +0.40 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.96 +0.40 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.96 +0.40 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.96 +0.40 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.96 +0.40 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.96 +0.40 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.96 +0.40 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 15.00 P 0.05 0.05 0.04 0.04 +0.01 34 22 32 +22
27NOV26 15.50 P 0.08 0.08 0.08 0.08 +0.03 36 20 26 +20
27NOV26 16.00 P 0.00 0.00 0.00 0.12 +0.03 35 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 0.19 +0.05 35 0 13 0
27NOV26 17.00 P 0.33 0.33 0.33 0.29 +0.07 35 17 60 +15
27NOV26 17.50 P 0.42 0.42 0.42 0.42 +0.10 35 15 56 +15
27NOV26 18.00 P 0.58 0.58 0.58 0.58 +0.13 35 1 10 0
27NOV26 18.50 P 0.00 0.00 0.00 0.79 +0.16 35 0 25 0
27NOV26 19.00 P 0.94 0.94 0.94 1.03 +0.20 35 2 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.30 +0.23 35 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.59 +0.24 35 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.30 +0.29 34 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.12 +0.33 34 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.02 +0.36 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.98 +0.39 35 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.96 +0.40 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.96 +0.40 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.96 +0.40 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.96 +0.40 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.96 +0.40 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.96 +0.40 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.96 +0.40 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.16 +0.04 34 0 2 0
30DEC26 16.00 P 0.29 0.29 0.29 0.23 +0.05 34 15 10 -15
30DEC26 16.50 P 0.00 0.00 0.00 0.33 +0.07 34 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 0.46 +0.10 34 0 0 0
30DEC26 17.50 P 0.64 0.64 0.64 0.61 +0.12 34 21 22 +21
30DEC26 18.00 P 0.00 0.00 0.00 0.80 +0.14 35 0 21 0
30DEC26 18.50 P 0.00 0.00 0.00 1.01 +0.17 35 0 8 0
30DEC26 19.00 P 1.21 1.21 1.21 1.26 +0.21 35 15 76 0
30DEC26 19.50 P 0.00 0.00 0.00 1.53 +0.23 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.80 +0.24 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.48 +0.27 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.26 +0.31 34 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.12 +0.35 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.03 +0.37 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.98 +0.38 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.96 +0.39 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.96 +0.40 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.96 +0.40 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.96 +0.40 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.96 +0.40 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.96 +0.40 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.96 +0.40 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.96 +0.40 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.96 +0.40 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.96 +0.40 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.96 +0.40 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.96 +0.40 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.96 +0.40 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.96 +0.40 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.12 +0.03 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.17 +0.04 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.24 +0.05 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.31 +0.05 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.41 +0.07 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.53 +0.09 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.67 +0.10 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.83 +0.12 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.01 +0.14 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.21 +0.15 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.45 +0.18 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.69 +0.18 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.97 +0.22 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.25 +0.21 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.90 +0.25 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.62 +0.28 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.40 +0.31 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.24 +0.33 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.12 +0.35 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.04 +0.37 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.99 +0.38 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.96 +0.39 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.96 +0.40 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.96 +0.40 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.96 +0.40 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.96 +0.40 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.96 +0.40 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.96 +0.40 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.96 +0.40 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.96 +0.40 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.96 +0.40 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.96 +0.40 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.96 +0.40 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.29 +0.05 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.37 +0.06 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.47 +0.07 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.59 +0.09 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.72 +0.09 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.88 +0.11 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.05 +0.12 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.25 +0.15 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.46 +0.16 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.69 +0.18 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.94 +0.19 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.21 +0.21 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.49 +0.21 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.79 +0.23 34 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.44 +0.25 34 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.15 +0.28 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.91 +0.31 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.70 +0.32 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.53 +0.33 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.40 +0.35 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.29 +0.36 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.20 +0.37 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.12 +0.37 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.06 +0.38 34 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.01 +0.39 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.97 +0.39 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.96 +0.40 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.53 +0.07 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.66 +0.09 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.79 +0.09 34 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.95 +0.12 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.12 +0.12 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.31 +0.15 34 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.51 +0.15 34 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.73 +0.16 34 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.97 +0.18 34 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.22 +0.19 34 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.49 +0.21 34 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.78 +0.22 34 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.07 +0.22 34 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.72 +0.25 34 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.41 +0.28 34 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.14 +0.29 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.92 +0.31 34 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.73 +0.33 34 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.57 +0.33 34 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.44 +0.35 34 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.33 +0.36 34 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.24 +0.37 34 0 0 0
TOTAL PUT 261 1,759 +76
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 2.785
29SEP26 1.90 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.19 -0.01 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.09 -0.01 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.00 -0.03 0 0 120 0
29SEP26 2.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29SEP26 3.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 352 0
29SEP26 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29SEP26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29SEP26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.89 -0.01 48 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.84 -0.01 43 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.79 -0.02 36 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.21 -0.02 26 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 0.13 -0.02 24 0 300 0
29OCT26 2.80 C 0.00 0.00 0.00 0.08 -0.01 26 0 210 0
29OCT26 2.90 C 0.00 0.00 0.00 0.04 -0.01 25 0 51 0
29OCT26 3.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 95 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 27 0 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 49 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.70 -0.01 38 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.60 -0.02 32 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.51 -0.01 35 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.33 -0.01 31 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.25 0.00 29 0 255 0
27NOV26 2.70 C 0.00 0.00 0.00 0.18 -0.01 28 0 345 0
27NOV26 2.80 C 0.13 0.13 0.12 0.13 0.00 29 135 405 +75
27NOV26 2.90 C 0.00 0.00 0.00 0.08 -0.02 27 0 150 0
27NOV26 3.00 C 0.00 0.00 0.00 0.06 0.00 29 0 185 0
27NOV26 3.10 C 0.00 0.00 0.00 0.04 0.00 30 0 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.03 0.00 32 0 25 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.90 -0.01 30 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.86 -0.01 43 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.81 -0.01 40 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.71 -0.02 35 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.61 -0.02 30 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.52 -0.02 30 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.44 -0.01 32 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.28 -0.01 29 0 15 0
30DEC26 2.70 C 0.00 0.00 0.00 0.21 -0.02 27 0 165 0
30DEC26 2.80 C 0.17 0.17 0.16 0.16 -0.01 28 210 225 +90
30DEC26 2.90 C 0.12 0.12 0.12 0.12 -0.01 28 75 255 +75
30DEC26 3.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 60 0
30DEC26 3.10 C 0.00 0.00 0.00 0.07 +0.01 30 0 319 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 -0.01 28 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 0.00 29 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 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 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 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 81 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 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 0.93 -0.01 37 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.88 -0.01 34 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.83 -0.02 32 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.74 -0.02 31 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.65 -0.02 30 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.57 -0.01 30 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.49 -0.01 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.15 0.00 27 0 15 0
30MAR27 3.10 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.07 -0.01 27 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 0.03 0.03 0.03 0.05 0.00 29 10 50 +10
30MAR27 3.60 C 0.03 0.03 0.03 0.04 0.00 29 10 20 +10
30MAR27 3.70 C 0.00 0.00 0.00 0.03 0.00 29 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.96 -0.02 36 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.92 -0.01 36 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.87 -0.02 34 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.79 -0.01 34 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.70 -0.01 32 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.62 -0.01 31 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.55 -0.01 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.48 -0.01 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.42 -0.01 30 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.36 -0.01 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.31 0.00 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29JUN27 3.10 C 0.18 0.18 0.18 0.18 -0.01 28 15 15 +15
29JUN27 3.20 C 0.00 0.00 0.00 0.15 -0.01 28 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 0.00 29 0 22 0
29JUN27 3.50 C 0.00 0.00 0.00 0.09 -0.01 29 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 0.00 30 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 0.00 29 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 0.00 28 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 0.00 27 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.96 -0.02 32 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.92 -0.01 33 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.87 -0.02 31 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.79 -0.01 31 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.70 -0.01 29 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.62 -0.03 28 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.55 -0.03 28 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.50 -0.01 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.44 -0.01 30 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.38 -0.01 29 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.33 -0.01 29 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.29 0.00 30 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.25 0.00 30 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.15 -0.01 29 0 5 0
29SEP27 3.40 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.08 -0.01 29 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 0.04 -0.01 27 0 5 0
TOTAL CALL 455 5,600 +275
29SEP26 1.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.02 0 0 0 -9
29SEP26 2.90 P 0.13 0.13 0.13 0.12 0.00 0 10 0 -68
29SEP26 3.00 P 0.23 0.23 0.23 0.22 +0.01 0 16 0 -45
29SEP26 3.10 P 0.32 0.32 0.32 0.32 +0.01 0 5 0 -60
29SEP26 3.20 P 0.00 0.00 0.00 0.42 +0.01 0 0 0 -28
29SEP26 3.30 P 0.00 0.00 0.00 0.52 +0.01 0 0 0 -20
29SEP26 3.40 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.92 +0.01 0 0 0 -20
29SEP26 4.80 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.22 +0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.47 +0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.72 +0.01 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.97 +0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 3.22 +0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.47 +0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.72 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.97 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.22 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.47 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.72 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.97 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.22 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.47 +0.01 0 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 75 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 62 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 0.03 +0.01 31 0 0 0
29OCT26 2.70 P 0.04 0.04 0.04 0.05 0.00 28 40 40 +40
29OCT26 2.80 P 0.00 0.00 0.00 0.09 +0.01 26 0 65 0
29OCT26 2.90 P 0.00 0.00 0.00 0.16 +0.01 29 0 411 0
29OCT26 3.00 P 0.00 0.00 0.00 0.23 +0.01 26 0 113 0
29OCT26 3.10 P 0.00 0.00 0.00 0.32 +0.01 27 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.42 +0.01 33 0 217 0
29OCT26 3.30 P 0.00 0.00 0.00 0.52 +0.01 38 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.62 +0.01 43 0 14 0
29OCT26 3.50 P 0.00 0.00 0.00 0.72 +0.01 48 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.82 +0.01 53 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.92 +0.01 57 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.02 0.00 62 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.12 0.00 66 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.22 0.00 70 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.32 0.00 74 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.42 0.00 77 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.52 0.00 81 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.62 0.00 84 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.72 +0.01 88 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.82 +0.01 91 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.92 +0.01 94 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.02 +0.01 98 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 54 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 0.00 27 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.09 0.00 30 0 15 0
27NOV26 2.80 P 0.13 0.13 0.12 0.13 0.00 28 75 210 +60
27NOV26 2.90 P 0.00 0.00 0.00 0.19 0.00 28 0 250 0
27NOV26 3.00 P 0.00 0.00 0.00 0.27 +0.01 31 0 336 0
27NOV26 3.10 P 0.00 0.00 0.00 0.35 +0.02 32 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.43 +0.01 30 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.53 +0.02 35 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.62 +0.01 33 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.72 +0.01 37 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.82 +0.01 40 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.92 +0.01 44 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.02 0.00 47 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.12 0.00 50 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.22 0.00 53 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.32 0.00 56 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.42 0.00 59 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.52 0.00 61 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 0.00 29 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 30 0 15 0
30DEC26 2.70 P 0.11 0.11 0.11 0.11 0.00 28 200 270 +170
30DEC26 2.80 P 0.00 0.00 0.00 0.16 +0.01 28 0 349 0
30DEC26 2.90 P 0.00 0.00 0.00 0.22 +0.01 29 0 155 0
30DEC26 3.00 P 0.00 0.00 0.00 0.28 0.00 28 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.36 0.00 29 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.45 +0.01 31 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.53 +0.01 29 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.63 +0.02 33 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.73 +0.02 36 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.82 +0.01 34 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.92 +0.01 37 0 57 0
30DEC26 3.80 P 0.00 0.00 0.00 1.02 0.00 40 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.12 0.00 42 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.22 0.00 45 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.32 0.00 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.42 0.00 49 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.52 0.00 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.62 0.00 54 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.72 +0.01 56 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.82 +0.01 58 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.92 +0.01 60 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.02 +0.01 62 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.12 +0.01 64 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.22 +0.01 66 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.47 +0.01 70 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.72 +0.01 75 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.97 +0.01 79 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.22 +0.01 82 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.47 +0.01 86 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.72 +0.01 90 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.97 +0.01 93 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.22 +0.01 96 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.47 +0.01 99 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 29 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR27 2.40 P 0.06 0.06 0.06 0.07 +0.01 30 165 180 +165
30MAR27 2.50 P 0.00 0.00 0.00 0.09 0.00 28 0 60 0
30MAR27 2.60 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
30MAR27 2.90 P 0.25 0.25 0.25 0.26 0.00 27 15 15 +15
30MAR27 3.00 P 0.00 0.00 0.00 0.33 +0.01 28 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.48 +0.01 29 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.56 +0.01 29 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.64 +0.01 28 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.73 +0.01 28 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.83 +0.02 30 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.93 +0.02 33 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 1.02 0.00 31 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.12 0.00 33 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.22 0.00 35 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.32 0.00 37 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.42 0.00 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.52 0.00 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.62 0.00 42 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.72 +0.01 44 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.82 +0.01 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.92 +0.01 47 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.02 +0.01 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.12 +0.01 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.22 +0.01 52 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.47 +0.01 55 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.72 +0.01 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.97 +0.01 61 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.22 +0.01 64 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.47 +0.01 67 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.72 +0.01 70 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.97 +0.01 72 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.22 +0.01 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 0.00 26 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.02 0.00 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 0.05 -0.01 29 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29JUN27 2.50 P 0.12 0.12 0.12 0.13 0.00 29 195 195 +195
29JUN27 2.60 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29JUN27 2.70 P 0.20 0.20 0.20 0.20 0.00 27 30 30 +30
29JUN27 2.80 P 0.00 0.00 0.00 0.25 0.00 28 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.31 +0.01 28 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.44 +0.01 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.51 +0.01 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.59 +0.01 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.67 +0.01 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.75 +0.01 28 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.84 +0.01 29 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.93 +0.01 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.03 +0.01 30 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.12 0.00 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.22 0.00 31 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.32 0.00 33 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.42 0.00 34 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.52 0.00 36 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.62 0.00 37 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.72 +0.01 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.82 +0.01 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.92 +0.01 41 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.02 +0.01 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.12 +0.01 44 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.22 +0.01 45 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.47 +0.01 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.72 +0.01 51 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.24 0.00 28 0 3 0
29SEP27 2.70 P 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.46 +0.01 27 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.52 0.00 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.59 0.00 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.67 +0.01 27 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.74 0.00 25 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.82 0.00 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.93 +0.01 28 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.02 +0.01 29 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.10 0.00 28 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.19 +0.01 28 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.28 +0.01 28 0 0 0
TOTAL PUT 751 3,812 +425
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 207.800
29SEP26 80.00 C 0.00 0.00 0.00 127.80 +1.79 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 125.30 +1.79 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 122.80 +1.79 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 120.30 +1.79 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 117.80 +1.79 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 115.30 +1.79 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 112.80 +1.79 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 110.30 +1.79 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 107.80 +1.79 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 105.30 +1.79 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 102.80 +1.79 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 100.30 +1.79 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 97.80 +1.79 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 95.30 +1.79 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 92.80 +1.79 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 90.30 +1.79 0 0 0 -69
29SEP26 120.00 C 0.00 0.00 0.00 87.80 +1.79 0 0 0 -73
29SEP26 122.50 C 0.00 0.00 0.00 85.30 +1.79 0 0 0 -73
29SEP26 125.00 C 0.00 0.00 0.00 82.80 +1.79 0 0 0 -68
29SEP26 127.50 C 0.00 0.00 0.00 80.30 +1.79 0 0 0 -54
29SEP26 130.00 C 0.00 0.00 0.00 77.80 +1.79 0 0 0 -37
29SEP26 132.50 C 0.00 0.00 0.00 75.30 +1.79 0 0 0 -15
29SEP26 135.00 C 0.00 0.00 0.00 72.80 +1.79 0 0 0 -203
29SEP26 137.50 C 0.00 0.00 0.00 70.30 +1.79 0 0 0 -610
29SEP26 140.00 C 0.00 0.00 0.00 67.80 +1.79 0 0 0 -1,482
29SEP26 142.50 C 0.00 0.00 0.00 65.30 +1.79 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 62.80 +1.79 0 0 0 -30
29SEP26 147.50 C 0.00 0.00 0.00 60.30 +1.79 0 0 0 -45
29SEP26 150.00 C 0.00 0.00 0.00 57.80 +1.79 0 0 0 -75
29SEP26 152.50 C 0.00 0.00 0.00 55.30 +1.79 0 0 0 -60
29SEP26 155.00 C 52.20 52.20 52.20 52.80 +1.79 0 1 0 -128
29SEP26 157.50 C 0.00 0.00 0.00 50.30 +1.79 0 0 0 -115
29SEP26 160.00 C 0.00 0.00 0.00 47.80 +1.79 0 0 0 -60
29SEP26 162.50 C 0.00 0.00 0.00 45.30 +1.79 0 0 0 -62
29SEP26 165.00 C 0.00 0.00 0.00 42.80 +1.79 0 0 0 -124
29SEP26 167.50 C 0.00 0.00 0.00 40.30 +1.79 0 0 0 -27
29SEP26 170.00 C 0.00 0.00 0.00 37.80 +1.79 0 0 0 -61
29SEP26 172.50 C 0.00 0.00 0.00 35.30 +1.79 0 0 0 -50
29SEP26 175.00 C 0.00 0.00 0.00 32.80 +1.79 0 0 0 -448
29SEP26 177.50 C 0.00 0.00 0.00 30.30 +1.79 0 0 0 -20
29SEP26 180.00 C 0.00 0.00 0.00 27.80 +1.79 0 0 0 -177
29SEP26 182.50 C 0.00 0.00 0.00 25.30 +1.78 0 0 0 -19
29SEP26 185.00 C 22.10 22.10 22.10 22.80 +1.78 0 20 0 -35
29SEP26 187.50 C 0.00 0.00 0.00 20.30 +1.78 0 0 0 -18
29SEP26 190.00 C 17.40 17.40 17.40 17.80 +1.78 0 2 0 -36
29SEP26 192.50 C 0.00 0.00 0.00 15.30 +1.78 0 0 0 -46
29SEP26 195.00 C 11.98 11.98 11.98 12.80 +1.75 0 2 0 -120
29SEP26 197.50 C 0.00 0.00 0.00 10.30 +1.66 0 0 0 -74
29SEP26 200.00 C 6.30 6.30 6.30 7.80 +1.43 0 11 0 -87
29SEP26 205.00 C 2.80 2.90 2.20 2.80 +0.01 0 31 2 -73
29SEP26 210.00 C 0.78 1.20 0.33 0.00 -0.77 0 33 47 -17
29SEP26 215.00 C 0.14 0.81 0.10 0.00 -0.13 0 22 70 +1
29SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 68 0
29SEP26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
29SEP26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 600 0
29SEP26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29SEP26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29SEP26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 57.84 +1.79 110 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 55.34 +1.79 103 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 52.84 +1.79 96 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 50.34 +1.79 87 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 47.84 +1.79 77 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 45.34 +1.79 0 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 42.84 +1.79 0 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 40.34 +1.78 0 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 37.84 +1.78 0 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 35.34 +1.78 0 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 32.84 +1.78 0 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 30.34 +1.78 0 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 27.84 +1.78 0 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 25.35 +1.78 49 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 22.85 +1.76 44 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 20.36 +1.73 44 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 17.87 +1.66 41 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 15.42 +1.57 43 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 13.01 +1.42 42 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 10.69 +1.22 42 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 8.40 +0.64 40 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 6.47 +0.47 41 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 4.80 +0.32 42 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 3.36 +0.12 42 0 2 0
02OCT26 210.00 C 2.90 3.80 1.48 2.27 +0.01 42 3 34 -1
02OCT26 212.50 C 0.00 0.00 0.00 1.48 -0.03 43 0 9 0
02OCT26 215.00 C 2.05 2.05 0.70 0.89 -0.09 43 19 111 -15
02OCT26 217.50 C 0.00 0.00 0.00 0.51 -0.10 43 0 18 0
02OCT26 220.00 C 0.00 0.00 0.00 0.27 -0.09 43 0 9 0
02OCT26 222.50 C 0.00 0.00 0.00 0.14 -0.07 43 0 13 0
02OCT26 225.00 C 0.53 0.53 0.53 0.07 -0.05 43 20 53 +20
02OCT26 227.50 C 0.00 0.00 0.00 0.03 -0.03 43 0 14 0
02OCT26 230.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
02OCT26 232.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 15 0
02OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
02OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
02OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 155.00 C 0.00 0.00 0.00 52.93 - 53 0 0 -
09OCT26 157.50 C 0.00 0.00 0.00 50.43 - 0 0 0 -
09OCT26 160.00 C 0.00 0.00 0.00 47.93 +1.78 0 0 0 0
09OCT26 162.50 C 0.00 0.00 0.00 45.44 +1.79 49 0 0 0
09OCT26 165.00 C 0.00 0.00 0.00 42.94 +1.78 44 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 40.44 +1.78 39 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 37.95 +1.78 43 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 35.46 +1.77 42 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 32.98 +1.75 43 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 30.51 +1.73 43 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 28.06 +1.71 43 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 25.64 +1.67 43 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 23.26 +1.63 43 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 20.93 +1.57 43 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 18.66 +1.48 43 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 16.49 +1.40 43 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 14.42 +1.30 43 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 12.47 +1.18 43 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 10.56 +0.68 42 0 0 0
09OCT26 202.50 C 0.00 0.00 0.00 8.96 +0.65 43 0 0 0
09OCT26 205.00 C 0.00 0.00 0.00 7.49 +0.60 43 0 0 0
09OCT26 207.50 C 0.00 0.00 0.00 6.16 +0.51 43 0 0 0
09OCT26 210.00 C 5.07 5.07 4.77 5.03 +0.46 43 3 3 +3
09OCT26 212.50 C 4.28 4.28 4.28 4.09 +0.44 43 2 2 +2
09OCT26 215.00 C 3.15 3.15 3.15 3.15 +0.28 43 40 40 +40
09OCT26 217.50 C 0.00 0.00 0.00 2.54 +0.31 43 0 0 0
09OCT26 220.00 C 2.18 2.18 2.18 1.95 +0.24 43 4 4 +4
09OCT26 222.50 C 2.73 2.73 1.76 1.48 +0.18 43 32 37 +32
09OCT26 225.00 C 2.66 2.66 1.42 1.10 +0.13 43 32 32 +32
09OCT26 227.50 C 1.48 1.69 1.48 0.81 +0.10 43 20 20 +20
09OCT26 230.00 C 0.00 0.00 0.00 0.59 +0.07 43 0 0 0
09OCT26 232.50 C 0.00 0.00 0.00 0.42 +0.05 43 0 0 0
09OCT26 235.00 C 0.00 0.00 0.00 0.30 +0.04 43 0 0 0
09OCT26 237.50 C 0.00 0.00 0.00 0.21 +0.03 43 0 0 0
09OCT26 240.00 C 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
09OCT26 242.50 C 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
09OCT26 245.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
09OCT26 247.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
09OCT26 250.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
09OCT26 252.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
09OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 83.11 +1.79 43 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 80.62 +1.79 52 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 78.13 +1.79 53 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 75.64 +1.79 53 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 73.15 +1.79 52 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 70.66 +1.79 51 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 68.17 +1.78 50 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 65.69 +1.79 50 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 63.22 +1.79 51 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 60.75 +1.79 51 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 58.29 +1.79 51 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 55.84 +1.78 51 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 53.40 +1.78 51 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 50.98 +1.77 51 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 48.58 +1.77 51 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 46.20 +1.75 51 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 43.86 +1.75 51 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 41.54 +1.73 51 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 39.86 +1.80 57 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 37.03 +1.70 51 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 34.84 +0.69 51 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 32.71 +1.67 51 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 30.63 +1.64 51 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 28.61 +1.61 51 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 26.66 +1.57 51 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 24.78 +1.54 51 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 22.97 +1.50 51 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 21.24 +1.46 51 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 19.58 +1.40 51 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 18.01 +1.36 51 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 16.52 +1.30 51 0 15 0
29OCT26 205.00 C 13.36 13.36 13.36 13.38 +0.52 49 1 60 0
29OCT26 210.00 C 0.00 0.00 0.00 11.54 +0.92 51 0 26 0
29OCT26 215.00 C 9.66 9.66 9.66 9.42 +0.83 51 2 21 0
29OCT26 220.00 C 7.88 7.88 7.88 7.75 +0.87 52 2 15 +2
29OCT26 225.00 C 6.40 6.40 6.40 6.21 +0.76 52 1 31 0
29OCT26 230.00 C 4.68 4.68 4.68 4.92 +0.65 51 2 56 0
29OCT26 235.00 C 0.00 0.00 0.00 3.86 +0.55 51 0 0 0
29OCT26 240.00 C 3.67 3.68 3.67 3.00 +0.45 51 25 79 +25
29OCT26 245.00 C 0.00 0.00 0.00 2.31 +0.37 51 0 33 0
29OCT26 250.00 C 0.00 0.00 0.00 1.77 +0.31 51 0 55 0
29OCT26 255.00 C 1.86 1.86 1.86 1.34 +0.28 51 20 21 +20
27NOV26 135.00 C 0.00 0.00 0.00 73.65 +1.77 50 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 71.21 +1.75 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 68.80 +1.75 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 66.39 +1.74 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 64.01 +1.73 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 61.64 +1.72 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 59.30 +1.71 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 56.98 +1.69 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 54.69 +1.67 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 52.43 +1.65 50 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 50.20 +1.63 50 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 48.02 +1.61 50 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 45.87 +1.58 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 43.76 +1.55 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 41.70 +1.53 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 39.68 +1.49 50 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 37.07 +0.51 47 0 75 0
27NOV26 177.50 C 0.00 0.00 0.00 35.82 +1.44 50 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 33.95 +1.39 50 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 32.15 +1.36 50 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 30.40 +1.32 50 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 28.71 +1.28 50 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 27.08 +1.23 50 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 25.52 +1.20 50 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 24.01 +1.16 50 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 22.56 +1.11 50 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 21.17 +0.75 50 0 16 0
27NOV26 205.00 C 0.00 0.00 0.00 18.65 +0.83 50 0 36 0
27NOV26 210.00 C 0.00 0.00 0.00 16.25 +0.62 50 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 14.36 +0.71 51 0 75 0
27NOV26 220.00 C 0.00 0.00 0.00 12.57 +0.74 51 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 10.86 +0.69 51 0 6 0
27NOV26 230.00 C 0.00 0.00 0.00 9.32 +0.61 51 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 7.96 +0.54 51 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 6.78 +0.48 51 0 16 0
27NOV26 245.00 C 0.00 0.00 0.00 5.75 +0.42 51 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 4.72 +0.36 50 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 3.97 +0.30 50 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 128.41 +1.80 56 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 125.93 +1.80 55 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 123.45 +1.80 55 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 120.97 +1.80 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 118.49 +1.80 53 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 116.01 +1.80 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 113.53 +1.80 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 111.05 +1.79 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 108.57 +1.79 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 106.10 +1.79 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 103.62 +1.79 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 101.15 +1.79 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 98.68 +1.78 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 96.22 +1.78 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 93.76 +1.78 48 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 91.31 +1.78 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 88.87 +1.78 49 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 86.43 +1.77 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 84.00 +1.77 48 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 81.59 +1.77 49 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 79.19 +1.76 49 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 76.80 +1.75 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 74.43 +1.74 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 72.08 +1.74 49 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 69.75 +1.73 49 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 67.44 +1.72 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 65.15 +1.70 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 62.90 +1.69 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 60.67 +1.67 48 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 59.15 +2.33 53 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 55.97 +1.29 46 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 54.19 +1.62 48 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 52.10 +1.60 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 50.05 +1.58 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 48.04 +1.56 48 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 46.07 +1.53 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 44.15 +1.50 48 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 42.27 +1.48 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 40.44 +1.45 48 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 38.66 +1.42 48 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 36.93 +1.39 48 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 35.24 +1.36 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 33.61 +1.33 48 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 31.63 +0.90 47 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 30.49 +1.26 48 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 29.01 +1.23 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 27.58 +1.20 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 26.20 +1.16 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 24.69 +0.76 48 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 22.26 +0.70 48 0 35 0
30DEC26 210.00 C 0.00 0.00 0.00 20.11 +0.73 49 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 18.07 +0.68 49 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 16.23 +0.64 49 0 0 0
30DEC26 225.00 C 14.90 14.90 14.90 14.56 +0.72 49 1 1 +1
30DEC26 230.00 C 0.00 0.00 0.00 13.01 +0.75 49 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 11.52 +0.69 49 0 15 0
30DEC26 240.00 C 9.50 9.50 9.50 10.18 +0.64 49 2 21 0
30DEC26 245.00 C 0.00 0.00 0.00 8.97 +0.58 49 0 1 0
30DEC26 250.00 C 0.00 0.00 0.00 7.89 +0.74 49 0 3 0
30DEC26 255.00 C 0.00 0.00 0.00 6.73 +0.46 48 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 129.03 +1.80 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 126.57 +1.79 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 124.13 +1.79 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 121.68 +1.79 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 119.24 +1.79 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 116.81 +1.79 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 114.38 +1.78 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 111.96 +1.78 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 109.55 +1.78 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 107.14 +1.77 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 104.75 +1.77 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 102.37 +1.76 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 100.01 +1.77 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 97.65 +1.75 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 95.32 +1.75 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 93.00 +1.74 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 90.70 +1.74 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 88.42 +1.73 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 86.16 +1.72 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 83.93 +1.71 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 81.72 +1.70 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 79.53 +1.69 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 77.37 +1.68 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 75.24 +1.66 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 73.14 +1.65 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 71.07 +1.64 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 69.03 +1.63 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 67.02 +1.61 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 65.04 +1.59 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 63.22 +1.28 48 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 61.68 +1.75 49 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 59.33 +1.54 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 57.49 +1.52 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 55.70 +1.50 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 53.94 +1.48 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 52.21 +1.46 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 50.53 +1.44 48 0 520 0
30MAR27 172.50 C 0.00 0.00 0.00 48.88 +1.42 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 47.27 +1.39 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 45.70 +1.37 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 44.17 +1.35 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 42.67 +1.33 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 41.21 +1.30 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 39.80 +1.28 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 38.41 +1.25 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 37.07 +1.23 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 35.76 +1.20 48 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 34.49 +1.18 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 33.36 +0.85 48 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 31.06 +0.82 48 50 60 +50
30MAR27 210.00 C 0.00 0.00 0.00 28.91 +0.79 48 50 150 +50
30MAR27 215.00 C 0.00 0.00 0.00 26.89 +0.74 49 0 115 0
30MAR27 220.00 C 0.00 0.00 0.00 25.01 +0.71 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 23.26 +0.72 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 21.64 +0.82 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 20.08 +0.86 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 18.54 +0.81 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 17.11 +0.80 49 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 15.78 +1.16 49 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 14.55 +0.68 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 114.95 +1.84 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 112.57 +1.84 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 110.23 +1.86 47 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 107.90 +1.86 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 105.57 +1.86 47 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 103.28 +1.90 47 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 101.01 +1.90 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 98.74 +1.90 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 96.49 +1.91 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 94.29 +1.93 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 92.11 +1.93 47 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 89.93 +1.94 47 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 87.77 +1.95 47 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 85.68 +1.96 47 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 83.61 +1.97 47 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 81.55 +1.98 47 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 79.51 +1.99 47 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 77.51 +2.00 47 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 75.58 +2.01 47 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 73.65 +2.02 47 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 71.74 +2.02 47 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 69.83 +2.03 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 68.03 +2.04 47 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 66.26 +2.05 47 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 64.50 +2.04 47 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 62.75 +2.05 47 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 61.00 +2.06 47 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 59.36 +2.04 47 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 57.77 +2.05 47 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 56.20 +2.06 47 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 54.63 +2.07 47 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 53.05 +2.07 47 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 51.51 +2.02 47 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 50.12 +2.03 47 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 48.73 +2.03 47 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 47.35 +2.04 47 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 45.97 +2.05 47 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 44.59 +2.06 47 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 43.24 +1.97 47 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 42.05 +1.97 47 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 40.87 +1.98 47 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 39.68 +1.99 47 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 38.50 +2.00 47 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 36.13 +0.91 47 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 34.60 +2.40 48 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 32.11 +1.90 47 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 30.13 +1.91 47 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 28.27 +1.75 47 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 27.45 +2.55 48 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 25.80 +1.82 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 24.15 +1.80 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 22.66 +1.63 48 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 21.35 +1.64 48 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 19.46 +1.60 47 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 60.91 +1.69 48 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 59.43 +1.60 48 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 58.10 +1.60 48 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 56.77 +1.61 48 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 55.45 +1.62 48 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 54.12 +1.62 48 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 52.79 +1.62 48 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 51.46 +1.62 48 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 50.19 +1.51 48 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 49.05 +1.51 48 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 47.92 +1.52 48 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 46.78 +1.51 48 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 45.65 +1.52 48 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 44.75 +0.84 48 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 43.18 +1.36 49 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 40.93 +1.29 49 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 39.29 +1.50 49 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 37.50 +1.46 49 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 35.66 +1.42 49 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 33.96 +1.30 49 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 32.38 +1.31 49 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 30.80 +1.31 49 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 29.23 +1.32 49 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 27.66 +1.14 49 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 25.65 +1.11 48 0 0 0
TOTAL CALL 453 9,378 -4,405
29SEP26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29SEP26 135.00 P 0.01 0.01 0.01 0.00 -0.01 0 5 295 0
29SEP26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 376 0
29SEP26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 469 0
29SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29SEP26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29SEP26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 317 0
29SEP26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29SEP26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29SEP26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29SEP26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29SEP26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29SEP26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29SEP26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
29SEP26 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29SEP26 185.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29SEP26 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 434 0
29SEP26 190.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
29SEP26 192.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
29SEP26 195.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 46 0
29SEP26 197.50 P 0.00 0.00 0.00 0.00 -0.13 0 0 80 0
29SEP26 200.00 P 0.24 0.24 0.24 0.00 -0.34 0 1 77 0
29SEP26 205.00 P 0.30 0.70 0.22 0.00 -1.64 0 29 93 -8
29SEP26 210.00 P 1.30 2.25 1.30 2.20 -2.54 0 4 0 -60
29SEP26 215.00 P 0.00 0.00 0.00 7.20 -1.91 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 12.20 -1.80 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 17.20 -1.80 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 22.20 -1.80 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 27.20 -1.80 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 32.20 -1.80 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 37.20 -1.80 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 42.20 -1.80 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 47.20 -1.80 0 0 0 0
02OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 0.01 -0.06 43 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 0.03 -0.12 43 0 18 0
02OCT26 192.50 P 0.00 0.00 0.00 0.07 -0.23 42 0 17 0
02OCT26 195.00 P 0.27 0.65 0.27 0.17 -0.34 43 34 30 +20
02OCT26 197.50 P 0.00 0.00 0.00 0.36 -0.53 43 0 0 0
02OCT26 200.00 P 0.90 1.26 0.90 0.68 -0.75 43 19 18 +2
02OCT26 202.50 P 2.83 2.83 1.61 1.23 -0.96 43 17 16 +16
02OCT26 205.00 P 1.60 1.60 1.60 2.01 -1.19 43 5 5 +5
02OCT26 207.50 P 1.77 1.77 1.77 3.07 -1.38 43 15 17 +15
02OCT26 210.00 P 0.00 0.00 0.00 4.47 -1.47 43 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 6.26 -1.42 45 0 0 0
02OCT26 215.00 P 0.00 0.00 0.00 8.26 -1.63 47 0 0 0
02OCT26 217.50 P 0.00 0.00 0.00 10.15 -1.88 42 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 12.42 -1.88 42 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 14.80 -1.85 42 0 0 0
02OCT26 225.00 P 0.00 0.00 0.00 17.24 -1.83 43 0 0 0
02OCT26 227.50 P 0.00 0.00 0.00 19.71 -1.82 43 0 0 0
02OCT26 230.00 P 0.00 0.00 0.00 22.20 -1.81 0 0 0 0
02OCT26 232.50 P 0.00 0.00 0.00 24.70 -1.80 0 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 27.20 -1.80 0 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 29.70 -1.80 0 0 0 0
02OCT26 240.00 P 0.00 0.00 0.00 32.20 -1.80 0 0 0 0
02OCT26 242.50 P 0.00 0.00 0.00 34.70 -1.80 0 0 0 0
02OCT26 245.00 P 0.00 0.00 0.00 37.20 -1.80 0 0 0 0
02OCT26 247.50 P 0.00 0.00 0.00 39.70 -1.80 0 0 0 0
02OCT26 250.00 P 0.00 0.00 0.00 42.20 -1.80 0 0 0 0
02OCT26 252.50 P 0.00 0.00 0.00 44.70 -1.80 0 0 0 0
02OCT26 255.00 P 0.00 0.00 0.00 47.20 -1.80 0 0 0 0
02OCT26 257.50 P 0.00 0.00 0.00 49.70 -1.80 0 0 0 0
02OCT26 260.00 P 0.00 0.00 0.00 52.20 -1.80 0 0 0 0
09OCT26 155.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
09OCT26 157.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
09OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 170.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
09OCT26 175.00 P 0.10 0.10 0.10 0.04 -0.03 43 10 10 +10
09OCT26 177.50 P 0.00 0.00 0.00 0.07 -0.05 43 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 0.11 -0.08 43 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 0.19 -0.12 43 0 0 0
09OCT26 185.00 P 0.00 0.00 0.00 0.31 -0.17 43 0 15 0
09OCT26 187.50 P 1.06 1.06 1.06 0.48 -0.22 43 15 15 +15
09OCT26 190.00 P 0.89 0.89 0.89 0.73 -0.25 43 10 31 +10
09OCT26 192.50 P 0.00 0.00 0.00 1.06 -0.32 43 0 15 0
09OCT26 195.00 P 0.00 0.00 0.00 1.51 -0.38 43 0 0 0
09OCT26 197.50 P 1.65 1.65 1.34 2.08 -0.45 43 45 45 +45
09OCT26 200.00 P 1.80 2.90 1.80 2.79 -0.52 44 17 18 +15
09OCT26 202.50 P 2.85 4.90 2.36 3.59 -0.67 43 37 36 +36
09OCT26 205.00 P 3.93 5.96 3.93 4.57 -0.79 43 4 4 +4
09OCT26 207.50 P 4.94 7.36 4.94 5.73 -0.89 43 14 10 +10
09OCT26 210.00 P 5.00 6.47 5.00 7.10 -0.92 43 5 3 +3
09OCT26 212.50 P 0.00 0.00 0.00 8.71 -0.86 44 0 0 0
09OCT26 215.00 P 0.00 0.00 0.00 10.52 -0.76 45 0 0 0
09OCT26 217.50 P 0.00 0.00 0.00 12.02 -1.49 43 0 0 0
09OCT26 220.00 P 0.00 0.00 0.00 13.93 -1.58 43 0 0 0
09OCT26 222.50 P 0.00 0.00 0.00 15.99 -1.61 43 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 18.13 -1.65 43 0 0 0
09OCT26 227.50 P 0.00 0.00 0.00 20.35 -1.70 43 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 22.64 -1.73 43 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 24.99 -1.74 43 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 27.38 -1.76 43 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 29.80 -1.78 43 0 0 0
09OCT26 240.00 P 0.00 0.00 0.00 32.25 -1.79 43 0 0 0
09OCT26 242.50 P 0.00 0.00 0.00 34.72 -1.79 43 0 0 0
09OCT26 245.00 P 0.00 0.00 0.00 37.20 -1.80 0 0 0 0
09OCT26 247.50 P 0.00 0.00 0.00 39.70 -1.80 0 0 0 0
09OCT26 250.00 P 0.00 0.00 0.00 42.20 -1.80 0 0 0 0
09OCT26 252.50 P 0.00 0.00 0.00 44.70 -1.80 0 0 0 0
09OCT26 255.00 P 0.00 0.00 0.00 47.20 -1.80 0 0 0 0
09OCT26 257.50 P 0.00 0.00 0.00 49.70 -1.80 0 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 52.20 -1.80 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 59 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.04 0.00 51 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 16 0
29OCT26 147.50 P 0.00 0.00 0.00 0.08 0.00 51 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 0.11 0.00 51 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 0.16 0.00 51 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 0.21 -0.01 51 0 31 0
29OCT26 157.50 P 0.32 0.32 0.32 0.29 -0.01 51 1 34 0
29OCT26 160.00 P 0.00 0.00 0.00 0.38 -0.02 51 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 0.50 -0.03 51 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 0.64 -0.05 51 0 6 0
29OCT26 167.50 P 0.00 0.00 0.00 0.83 -0.04 51 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 1.04 -0.07 51 0 61 0
29OCT26 172.50 P 1.30 1.34 1.30 1.35 -0.07 51 9 98 -9
29OCT26 175.00 P 1.80 1.80 1.80 1.56 -0.16 50 1 46 0
29OCT26 177.50 P 0.00 0.00 0.00 2.04 -0.11 51 0 31 0
29OCT26 180.00 P 2.32 2.32 2.32 2.45 -0.17 51 5 30 +5
29OCT26 182.50 P 2.51 3.49 2.51 2.79 -0.34 50 10 58 +4
29OCT26 185.00 P 0.00 0.00 0.00 3.29 -0.36 50 0 41 0
29OCT26 187.50 P 3.30 3.30 3.30 3.92 -0.26 50 4 50 0
29OCT26 190.00 P 0.00 0.00 0.00 4.55 -0.32 50 0 21 0
29OCT26 192.50 P 0.00 0.00 0.00 5.33 -0.34 50 0 2 0
29OCT26 195.00 P 0.00 0.00 0.00 6.13 -0.45 50 0 39 0
29OCT26 197.50 P 0.00 0.00 0.00 7.04 -0.50 50 0 50 0
29OCT26 200.00 P 8.00 8.15 8.00 8.10 -0.59 50 10 95 +10
29OCT26 205.00 P 0.00 0.00 0.00 10.41 -0.65 50 0 106 0
29OCT26 210.00 P 0.00 0.00 0.00 13.08 -0.58 51 0 1 0
29OCT26 215.00 P 0.00 0.00 0.00 16.21 -0.62 52 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 19.22 -0.98 51 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 22.76 -1.02 51 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 26.52 -1.14 51 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 30.48 -1.28 51 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 34.65 -1.37 51 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 39.61 -0.81 55 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 43.49 -1.51 51 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 49.37 -0.30 62 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.19 -0.02 50 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 0.24 -0.03 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 0.31 -0.04 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 0.40 -0.04 50 0 0 0
27NOV26 145.00 P 0.85 0.85 0.85 0.49 -0.07 50 1 6 -1
27NOV26 147.50 P 0.00 0.00 0.00 0.62 -0.07 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 0.75 -0.10 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 0.94 -0.10 50 0 1 0
27NOV26 155.00 P 0.00 0.00 0.00 1.13 -0.10 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 1.36 -0.15 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 1.64 -0.14 50 0 1 0
27NOV26 162.50 P 0.00 0.00 0.00 1.91 -0.20 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 2.28 -0.21 50 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 2.66 -0.21 50 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 3.06 -0.29 50 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 3.57 -0.29 50 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 4.08 -0.30 50 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 4.65 -0.39 50 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 5.31 -0.39 50 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 5.98 -0.40 50 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 6.64 -0.36 50 0 1 0
27NOV26 187.50 P 6.94 6.94 6.88 7.47 -0.40 50 16 16 +15
27NOV26 190.00 P 0.00 0.00 0.00 8.34 -0.30 50 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 9.34 -0.30 50 0 15 0
27NOV26 195.00 P 11.00 11.00 11.00 10.23 -0.41 50 5 35 +5
27NOV26 197.50 P 0.00 0.00 0.00 11.30 -0.50 50 0 17 0
27NOV26 200.00 P 11.90 11.90 11.90 12.43 -0.48 50 10 10 +10
27NOV26 205.00 P 14.70 14.70 14.70 14.89 -0.55 50 1 1 +1
27NOV26 210.00 P 0.00 0.00 0.00 17.62 -0.77 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 20.58 -0.89 51 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 23.51 -1.05 50 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 26.75 -1.16 50 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 30.32 -1.87 50 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 34.49 -1.56 52 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 38.76 -0.65 53 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 42.78 -0.47 53 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 46.94 -0.50 54 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 50.24 -1.52 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 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 51 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 48 0 50 0
30DEC26 102.50 P 0.00 0.00 0.00 0.02 0.00 49 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.04 0.00 49 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.05 0.00 49 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.15 -0.01 48 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.20 -0.02 49 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.25 -0.02 48 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 0.31 -0.03 48 0 325 0
30DEC26 130.00 P 0.00 0.00 0.00 0.40 -0.03 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.49 -0.03 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.60 -0.05 48 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 0.74 -0.05 49 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.87 -0.07 48 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 1.06 -0.08 48 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 1.26 -0.08 48 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 1.47 -0.11 49 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 1.75 -0.12 48 0 0 0
30DEC26 152.50 P 2.30 2.30 2.30 2.03 -0.12 48 1 217 -1
30DEC26 155.00 P 0.00 0.00 0.00 2.33 -0.17 48 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 2.72 -0.17 48 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 3.11 -0.17 48 0 61 0
30DEC26 162.50 P 0.00 0.00 0.00 3.50 -0.24 48 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 4.02 -0.24 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 4.54 -0.24 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 5.06 -0.13 48 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 5.70 -0.33 48 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 6.38 -0.32 48 0 0 0
30DEC26 177.50 P 6.79 6.79 6.79 7.05 -0.33 48 6 21 +6
30DEC26 180.00 P 0.00 0.00 0.00 7.55 -0.42 48 0 792 0
30DEC26 182.50 P 0.00 0.00 0.00 8.64 -0.15 48 0 34 0
30DEC26 185.00 P 0.00 0.00 0.00 9.20 -0.42 48 0 58 0
30DEC26 187.50 P 0.00 0.00 0.00 10.10 -0.41 48 0 10 0
30DEC26 190.00 P 0.00 0.00 0.00 11.08 -0.44 48 0 16 0
30DEC26 192.50 P 0.00 0.00 0.00 12.06 -0.47 48 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 13.14 -0.40 48 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 14.28 -0.42 48 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 15.47 -0.45 48 0 15 0
30DEC26 205.00 P 0.00 0.00 0.00 18.01 -0.52 48 0 34 0
30DEC26 210.00 P 0.00 0.00 0.00 20.76 -0.58 48 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 23.72 -0.62 49 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 26.71 -1.19 48 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 30.09 -1.23 49 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 33.60 -1.16 49 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 37.28 -0.75 49 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 41.20 -0.55 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 45.25 -0.43 51 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 49.25 -0.39 51 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 53.95 +0.14 53 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 0.05 -0.01 48 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.12 -0.01 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.19 -0.02 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.25 -0.02 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.31 -0.01 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.37 -0.03 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.47 -0.02 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.56 -0.03 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 0.66 -0.04 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 0.80 -0.05 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 0.95 -0.04 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 1.09 -0.06 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 1.30 -0.06 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 1.51 -0.06 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 1.72 -0.06 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 1.98 -0.10 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 2.27 -0.11 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 2.57 -0.10 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 2.87 -0.14 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 3.27 -0.15 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 3.68 -0.15 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 4.09 -0.15 48 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 4.51 -0.21 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 5.05 -0.21 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 5.59 -0.22 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 6.14 -0.21 48 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 6.69 -0.27 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 7.37 -0.29 48 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 8.07 -0.29 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 8.77 -0.29 48 0 4 0
30MAR27 167.50 P 0.00 0.00 0.00 9.48 -0.29 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 10.25 -0.38 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 11.12 -0.39 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 12.00 -0.39 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 12.89 -0.39 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 13.77 -0.42 48 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 14.76 -0.50 48 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 15.83 -0.01 48 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 16.46 -0.42 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 17.56 -0.38 47 0 2 0
30MAR27 192.50 P 0.00 0.00 0.00 18.70 -0.40 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 19.88 -0.42 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 21.10 -0.45 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 22.36 -0.46 47 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 25.01 -0.50 48 50 65 +50
30MAR27 210.00 P 0.00 0.00 0.00 27.80 -0.54 48 50 150 +50
30MAR27 215.00 P 0.00 0.00 0.00 30.74 -0.57 48 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 33.68 -0.55 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 36.92 -0.63 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 40.71 -0.59 49 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 43.71 -0.92 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 47.17 -1.06 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 50.84 -1.06 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 54.52 -1.07 48 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 58.22 -1.20 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.58 +0.06 47 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 0.68 +0.06 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.82 +0.08 47 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 0.97 +0.09 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.12 +0.09 47 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.30 +0.12 47 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 1.52 +0.12 47 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 1.73 +0.12 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 1.95 +0.12 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 2.25 +0.16 47 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 2.55 +0.15 47 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 2.86 +0.16 47 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 3.17 +0.17 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 3.58 +0.20 47 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 4.00 +0.20 47 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 4.42 +0.20 47 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 4.84 +0.21 47 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 5.34 +0.23 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 5.90 +0.23 47 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 6.46 +0.24 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 7.01 +0.24 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 7.58 +0.25 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 8.27 +0.25 47 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 8.99 +0.26 47 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 9.71 +0.27 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 10.43 +0.28 47 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 11.15 +0.28 47 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 12.00 +0.25 47 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 12.90 +0.27 47 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 13.79 +0.27 47 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 14.69 +0.28 47 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 15.59 +0.29 47 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 16.53 +0.23 47 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 17.62 +0.24 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 18.70 +0.25 47 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 19.78 +0.25 47 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 20.87 +0.26 47 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 21.30 -0.26 46 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 22.61 -0.12 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 23.66 -0.38 46 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 25.66 +0.25 47 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 26.13 -0.33 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 27.37 -0.54 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 30.15 -0.37 46 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 33.37 -0.05 47 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 36.63 +0.10 47 0 25 0
29JUN27 220.00 P 0.00 0.00 0.00 38.97 -0.59 46 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 42.19 -0.53 47 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 45.99 -0.03 47 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 49.30 -0.03 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 52.64 -0.06 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 56.13 -0.21 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 59.79 -0.20 47 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 63.45 -0.20 47 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 17.84 -0.11 48 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 18.82 -0.19 48 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 19.93 -0.18 48 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 21.04 -0.18 48 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 22.15 -0.18 48 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 23.26 -0.18 48 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 24.38 -0.18 48 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 25.50 -0.18 48 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 25.89 -0.27 47 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 27.15 -0.27 47 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 28.42 -0.27 47 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 29.69 -0.26 47 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 30.96 -0.26 47 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 32.23 -0.27 47 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 34.95 -0.19 47 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 37.85 -0.80 47 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 40.85 -0.85 47 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 43.98 -0.91 47 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 47.22 -0.08 47 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 51.13 -0.53 48 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 54.50 -0.53 48 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 57.87 -0.54 48 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 61.26 -0.54 48 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 64.69 -0.69 48 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 68.40 -0.68 48 0 0 0
TOTAL PUT 466 13,788 +283
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$ 53.500
29SEP26 21.00 C 0.00 0.00 0.00 32.50 +0.10 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 31.50 +0.10 0 0 0 -17
29SEP26 23.00 C 0.00 0.00 0.00 30.50 +0.10 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 29.50 +0.10 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 28.50 +0.10 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 27.50 +0.10 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 26.50 +0.10 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 25.50 +0.10 0 0 0 -30
29SEP26 29.00 C 0.00 0.00 0.00 24.50 -0.11 0 0 0 -75
29SEP26 30.00 C 0.00 0.00 0.00 23.50 -0.11 0 0 0 -283
29SEP26 31.00 C 0.00 0.00 0.00 22.50 +0.10 0 0 0 -332
29SEP26 32.00 C 0.00 0.00 0.00 21.50 +0.10 0 0 0 -283
29SEP26 33.00 C 0.00 0.00 0.00 20.50 +0.06 0 0 0 -911
29SEP26 34.00 C 0.00 0.00 0.00 19.50 -0.17 0 0 0 -881
29SEP26 35.00 C 0.00 0.00 0.00 18.50 +0.10 0 0 0 -770
29SEP26 36.00 C 0.00 0.00 0.00 17.50 -0.15 0 0 0 -1,532
29SEP26 37.00 C 0.00 0.00 0.00 16.50 +0.10 0 0 0 -899
29SEP26 38.00 C 15.35 15.35 15.35 15.50 +0.10 0 1 0 -798
29SEP26 39.00 C 0.00 0.00 0.00 14.50 -0.21 0 0 0 -1,830
29SEP26 40.00 C 13.45 13.45 13.45 13.50 +0.08 0 5 0 -2,169
29SEP26 41.00 C 12.45 12.45 12.45 12.50 -0.05 0 5 0 -686
29SEP26 42.00 C 11.70 11.70 11.45 11.50 -0.14 0 13 0 -529
29SEP26 43.00 C 0.00 0.00 0.00 10.50 -0.07 0 0 0 -818
29SEP26 44.00 C 0.00 0.00 0.00 9.50 +0.09 0 0 0 -604
29SEP26 45.00 C 8.68 8.68 8.45 8.50 +0.09 0 32 0 -3,938
29SEP26 46.00 C 7.00 7.00 7.00 7.50 -0.01 0 4 0 -263
29SEP26 47.00 C 0.00 0.00 0.00 6.50 -0.01 0 0 0 -332
29SEP26 48.00 C 7.00 7.00 5.60 5.50 -0.01 0 7 0 -928
29SEP26 49.00 C 4.20 4.20 3.85 4.50 -0.02 0 7 0 -336
29SEP26 50.00 C 4.28 4.70 2.23 3.50 -0.06 0 27 4 -2,374
29SEP26 52.50 C 1.50 2.60 0.33 1.00 -0.30 0 292 0 -1,218
29SEP26 55.00 C 0.30 0.75 0.01 0.00 -0.22 0 564 678 +11
29SEP26 57.50 C 0.08 0.08 0.01 0.00 -0.02 0 23 948 -6
29SEP26 60.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 373 -10
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 660 0
29SEP26 65.00 C 0.01 0.01 0.01 0.00 -0.01 0 30 259 +30
29SEP26 67.50 C 0.01 0.01 0.01 0.00 -0.01 0 15 197 +15
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
02OCT26 40.00 C 0.00 0.00 0.00 13.51 -0.03 85 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 13.04 +0.01 140 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 12.61 +0.06 163 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 12.06 +0.02 139 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 11.54 -0.10 124 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 11.09 -0.03 138 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 10.61 0.00 138 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 10.04 -0.08 107 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 9.63 +0.04 130 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 9.12 +0.20 122 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 8.51 +0.09 0 0 1 0
02OCT26 45.50 C 0.00 0.00 0.00 8.02 +0.10 74 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 7.51 0.00 0 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 7.01 +0.09 0 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 6.51 0.00 0 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 6.01 +0.08 0 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 5.51 0.00 0 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 5.02 +0.06 47 0 0 0
02OCT26 49.00 C 4.96 4.96 4.96 4.52 0.00 42 1 1 0
02OCT26 49.50 C 0.00 0.00 0.00 4.04 +0.03 46 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 3.56 -0.09 46 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 2.57 -0.19 36 0 21 0
02OCT26 52.00 C 3.54 3.54 1.04 1.79 -0.18 43 8 13 0
02OCT26 53.00 C 2.00 2.00 1.75 1.16 -0.14 45 10 56 +5
02OCT26 54.00 C 1.10 2.00 0.54 0.69 -0.14 46 113 143 -12
02OCT26 55.00 C 1.00 1.20 0.18 0.39 -0.11 48 190 142 +62
02OCT26 56.00 C 0.34 0.83 0.16 0.20 -0.09 49 261 233 +120
02OCT26 57.00 C 0.00 0.00 0.00 0.11 -0.05 52 0 110 0
02OCT26 58.00 C 0.00 0.00 0.00 0.06 -0.03 54 0 70 0
02OCT26 59.00 C 0.18 0.18 0.18 0.03 -0.02 56 15 30 +14
02OCT26 60.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 31 0
02OCT26 61.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 36 0
02OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
02OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
02OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
02OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
02OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 12.06 +0.02 69 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 11.54 -0.10 55 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 11.09 -0.04 71 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 10.61 0.00 72 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 10.04 -0.08 46 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 9.63 +0.04 68 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 9.12 +0.16 63 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 8.56 +0.09 48 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 8.07 +0.09 48 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 7.58 +0.07 47 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 7.10 +0.09 48 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 6.62 +0.08 47 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 6.15 +0.07 47 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 5.69 +0.07 47 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 5.23 +0.06 46 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 4.79 +0.05 46 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 4.37 +0.05 47 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 3.88 -0.14 43 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 3.10 -0.14 43 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 2.44 -0.12 44 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 1.86 -0.12 44 0 0 0
09OCT26 54.00 C 2.40 2.46 1.29 1.39 -0.12 45 54 89 +48
09OCT26 55.00 C 1.86 1.86 1.86 1.03 -0.09 46 1 1 +1
09OCT26 56.00 C 1.20 1.20 0.70 0.75 -0.07 47 22 22 +22
09OCT26 57.00 C 0.95 0.95 0.95 0.54 -0.05 48 15 30 0
09OCT26 58.00 C 0.70 0.70 0.70 0.38 -0.04 48 15 19 -15
09OCT26 59.00 C 0.00 0.00 0.00 0.27 -0.02 49 0 15 0
09OCT26 60.00 C 0.37 0.37 0.37 0.20 0.00 51 15 15 +15
09OCT26 61.00 C 0.28 0.28 0.28 0.13 -0.01 51 15 15 +15
09OCT26 62.00 C 0.30 0.30 0.12 0.09 -0.01 52 82 40 +40
09OCT26 63.00 C 0.00 0.00 0.00 0.07 0.00 53 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 0.05 0.00 54 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 0.02 0.00 55 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 27.56 -0.04 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 26.57 -0.04 79 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 25.57 +0.10 66 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 24.57 -0.04 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 23.57 -0.04 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 22.50 +0.02 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 21.58 +0.10 53 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 20.58 +0.09 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 19.59 -0.08 57 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 18.53 -0.13 0 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 17.59 -0.09 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.57 -0.22 0 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 15.68 -0.13 62 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 14.76 +0.05 65 0 82 0
29OCT26 40.00 C 0.00 0.00 0.00 13.70 0.00 56 0 83 0
29OCT26 41.00 C 12.70 12.70 12.70 12.71 -0.02 52 5 197 +5
29OCT26 42.00 C 11.70 11.70 11.70 11.72 -0.06 49 5 50 +5
29OCT26 43.00 C 10.80 10.80 10.80 10.71 -0.13 44 5 100 +5
29OCT26 44.00 C 0.00 0.00 0.00 9.63 -0.47 31 0 220 0
29OCT26 45.00 C 0.00 0.00 0.00 8.97 -0.22 49 0 73 0
29OCT26 46.00 C 0.00 0.00 0.00 8.07 0.00 48 0 54 0
29OCT26 47.00 C 6.85 6.85 6.85 7.28 +0.03 49 4 315 0
29OCT26 48.00 C 7.84 7.84 7.84 6.50 +0.03 49 1 220 -1
29OCT26 49.00 C 0.00 0.00 0.00 5.76 +0.03 49 0 357 0
29OCT26 50.00 C 4.45 4.45 4.45 4.94 -0.18 46 6 753 0
29OCT26 52.50 C 3.60 3.62 3.08 3.47 -0.17 47 27 380 +2
29OCT26 55.00 C 3.29 3.40 2.08 2.41 -0.09 49 33 347 +22
29OCT26 57.50 C 2.30 2.30 1.40 1.64 -0.04 50 69 188 +18
29OCT26 60.00 C 1.28 1.52 1.04 1.10 -0.05 52 96 2,147 +28
29OCT26 62.50 C 1.17 1.17 0.59 0.72 -0.04 52 293 444 +72
29OCT26 65.00 C 0.65 0.80 0.47 0.48 -0.02 54 77 162 +32
29OCT26 67.50 C 0.56 0.56 0.36 0.33 +0.01 56 55 191 +8
29OCT26 70.00 C 0.35 0.35 0.22 0.21 0.00 56 32 2,082 +3
29OCT26 72.50 C 0.29 0.29 0.28 0.14 0.00 57 38 232 0
29OCT26 75.00 C 0.00 0.00 0.00 0.10 0.00 59 0 331 0
27NOV26 29.00 C 0.00 0.00 0.00 24.61 0.00 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 23.63 +0.02 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 22.65 +0.08 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 21.68 +0.10 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 20.92 -0.03 73 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 19.88 -0.17 67 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 18.97 -0.03 68 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 18.01 -0.05 66 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 17.07 -0.04 64 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 16.12 -0.03 62 0 15 0
27NOV26 39.00 C 15.02 15.05 15.02 15.16 -0.15 60 60 424 -40
27NOV26 40.00 C 0.00 0.00 0.00 14.26 -0.05 59 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 13.10 -0.29 50 0 49 0
27NOV26 42.00 C 12.46 12.46 12.46 12.40 -0.09 55 8 33 +8
27NOV26 43.00 C 0.00 0.00 0.00 11.61 -0.04 55 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 10.65 -0.15 52 0 275 0
27NOV26 45.00 C 0.00 0.00 0.00 9.71 -0.30 49 0 51 0
27NOV26 46.00 C 0.00 0.00 0.00 8.97 -0.15 50 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 8.25 -0.04 50 0 76 0
27NOV26 48.00 C 0.00 0.00 0.00 7.57 -0.03 50 0 125 0
27NOV26 49.00 C 0.00 0.00 0.00 6.92 -0.04 50 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 6.25 -0.16 49 0 192 0
27NOV26 52.50 C 5.04 5.04 5.04 4.90 -0.14 50 1 162 +1
27NOV26 55.00 C 3.38 3.72 3.38 3.80 -0.10 50 26 185 +10
27NOV26 57.50 C 3.96 3.96 2.63 2.95 -0.11 51 2 151 0
27NOV26 60.00 C 0.00 0.00 0.00 2.27 -0.07 52 0 214 0
27NOV26 62.50 C 2.27 2.27 2.27 1.75 -0.02 53 15 223 +15
27NOV26 65.00 C 1.50 1.62 1.19 1.36 +0.03 54 33 179 +33
27NOV26 67.50 C 1.17 1.17 1.08 1.04 +0.04 54 35 248 +18
27NOV26 70.00 C 0.91 1.10 0.91 0.81 +0.06 55 96 122 +1
27NOV26 72.50 C 0.00 0.00 0.00 0.63 +0.07 56 0 196 0
27NOV26 75.00 C 0.55 0.55 0.50 0.47 +0.06 56 21 99 +21
30DEC26 21.00 C 0.00 0.00 0.00 32.66 +0.10 55 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 31.67 +0.10 58 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 30.67 +0.09 0 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 29.68 +0.09 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 28.69 +0.09 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 27.70 +0.09 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 26.71 +0.09 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 25.72 +0.09 47 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 24.78 -0.09 57 0 312 0
30DEC26 30.00 C 0.00 0.00 0.00 23.89 -0.14 63 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 22.93 -0.31 62 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 21.97 -0.18 61 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 21.01 -0.09 59 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 20.06 -0.04 58 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 19.07 -0.09 55 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 18.22 -0.08 57 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 17.26 -0.11 54 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 16.36 -0.15 54 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 15.41 -0.16 52 0 45 0
30DEC26 40.00 C 15.50 16.40 15.50 14.55 +0.20 51 6 132 0
30DEC26 41.00 C 0.00 0.00 0.00 13.76 -0.09 52 0 2,064 0
30DEC26 42.00 C 14.00 14.20 14.00 12.94 -0.05 52 2 907 +2
30DEC26 43.00 C 0.00 0.00 0.00 12.09 -0.14 51 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 11.39 +0.04 51 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 10.63 +0.03 51 0 94 0
30DEC26 46.00 C 0.00 0.00 0.00 9.91 -0.10 51 0 718 0
30DEC26 47.00 C 0.00 0.00 0.00 9.14 -0.18 49 0 94 0
30DEC26 48.00 C 0.00 0.00 0.00 8.51 -0.16 49 0 826 0
30DEC26 49.00 C 0.00 0.00 0.00 7.91 -0.11 50 0 214 0
30DEC26 50.00 C 0.00 0.00 0.00 7.27 -0.14 49 0 277 0
30DEC26 52.50 C 0.00 0.00 0.00 5.99 -0.13 49 0 562 0
30DEC26 55.00 C 0.00 0.00 0.00 4.92 -0.03 50 0 187 0
30DEC26 57.50 C 0.00 0.00 0.00 4.02 -0.05 50 0 137 0
30DEC26 60.00 C 3.36 3.36 3.36 3.29 -0.07 51 9 125 0
30DEC26 62.50 C 0.00 0.00 0.00 2.69 -0.02 52 0 234 0
30DEC26 65.00 C 2.30 2.30 2.30 2.19 -0.04 52 20 135 +20
30DEC26 67.50 C 0.00 0.00 0.00 1.80 -0.04 53 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.48 -0.04 54 0 1,505 0
30DEC26 72.50 C 0.00 0.00 0.00 1.20 -0.02 54 0 167 0
30DEC26 75.00 C 0.00 0.00 0.00 0.97 -0.06 54 0 111 0
30MAR27 21.00 C 0.00 0.00 0.00 32.83 +0.09 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 31.86 +0.10 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 30.89 +0.10 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 29.92 +0.09 52 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 28.96 +0.09 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 28.26 -0.25 64 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 27.32 -0.19 63 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 26.39 -0.24 62 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 25.47 -0.18 61 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 24.53 -0.23 59 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 23.64 -0.12 58 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 22.76 -0.09 58 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 21.88 -0.22 57 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 21.01 -0.24 56 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 20.16 -0.09 56 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 19.33 -0.01 55 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 18.37 -0.33 53 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 17.58 -0.12 53 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 16.87 -0.04 53 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 16.10 -0.14 53 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 15.36 -0.03 52 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 14.66 -0.04 52 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 13.96 -0.16 52 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 13.29 -0.14 52 0 36 0
30MAR27 45.00 C 0.00 0.00 0.00 12.66 -0.13 52 0 54 0
30MAR27 46.00 C 0.00 0.00 0.00 12.08 -0.07 52 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 11.48 -0.07 52 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 10.91 -0.07 52 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 10.36 -0.07 52 0 190 0
30MAR27 50.00 C 0.00 0.00 0.00 9.74 -0.13 51 0 97 0
30MAR27 52.50 C 9.10 9.55 8.10 8.56 -0.11 51 340 225 -67
30MAR27 55.00 C 7.74 7.80 7.74 7.52 -0.10 52 300 499 +300
30MAR27 57.50 C 0.00 0.00 0.00 6.60 +0.12 52 0 57 0
30MAR27 60.00 C 6.66 6.66 6.66 5.81 -0.07 52 20 93 0
30MAR27 62.50 C 0.00 0.00 0.00 5.11 -0.06 53 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 4.51 -0.04 53 0 20 0
30MAR27 67.50 C 0.00 0.00 0.00 3.98 -0.01 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.52 +0.03 54 0 50 0
30MAR27 72.50 C 3.45 3.45 3.06 3.13 +0.06 54 24 64 +19
30MAR27 75.00 C 3.10 3.11 2.64 2.76 +0.07 55 346 367 +324
29JUN27 21.00 C 0.00 0.00 0.00 33.04 +0.09 50 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 32.09 +0.09 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 31.55 +0.49 65 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 30.62 +0.49 64 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 29.71 +0.50 63 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 28.81 +0.30 62 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 27.91 +0.40 60 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 27.03 +0.40 60 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 26.16 +0.51 59 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 25.29 +0.50 58 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 24.44 +0.49 57 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 23.63 -0.12 57 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 22.81 -0.12 56 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 22.04 -0.01 56 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 21.38 -0.01 57 0 46 0
29JUN27 36.00 C 0.00 0.00 0.00 20.57 -0.05 56 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 19.79 +0.05 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 19.03 +0.05 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 18.34 +0.08 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 17.59 +0.03 54 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 16.97 +0.10 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 16.21 -0.10 53 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 15.60 -0.05 53 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 14.99 -0.05 53 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 14.45 0.00 53 0 208 0
29JUN27 46.00 C 0.00 0.00 0.00 13.86 -0.08 53 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 13.31 -0.07 53 0 125 0
29JUN27 48.00 C 0.00 0.00 0.00 12.78 -0.07 53 0 120 0
29JUN27 49.00 C 0.00 0.00 0.00 12.26 -0.08 53 0 79 0
29JUN27 50.00 C 0.00 0.00 0.00 11.57 -0.14 51 0 59 0
29JUN27 52.50 C 0.00 0.00 0.00 10.46 -0.12 52 0 35 0
29JUN27 55.00 C 0.00 0.00 0.00 9.59 -0.09 53 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 8.67 -0.09 53 0 75 0
29JUN27 60.00 C 0.00 0.00 0.00 7.85 -0.08 53 0 102 0
29JUN27 62.50 C 0.00 0.00 0.00 7.10 -0.09 53 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 6.47 -0.06 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 5.89 -0.03 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 5.36 -0.01 54 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 4.90 +0.02 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.47 +0.04 55 0 20 0
29SEP27 38.00 C 0.00 0.00 0.00 20.02 +0.06 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 19.37 +0.06 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 18.74 +0.05 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 18.40 +0.32 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 17.79 +0.31 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 17.20 +0.29 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 16.64 +0.30 54 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 16.08 +0.28 54 0 60 0
29SEP27 46.00 C 0.00 0.00 0.00 15.55 -0.06 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 15.03 -0.07 54 0 0 0
29SEP27 48.00 C 14.40 14.40 14.40 14.53 -0.07 54 2 32 +2
29SEP27 49.00 C 0.00 0.00 0.00 14.03 -0.08 54 0 55 0
29SEP27 50.00 C 0.00 0.00 0.00 13.31 -0.12 52 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 12.23 -0.12 52 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 11.25 -0.13 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 10.58 -0.03 54 0 35 0
29SEP27 60.00 C 9.60 9.60 9.60 9.77 -0.06 54 2 3 +1
29SEP27 62.50 C 0.00 0.00 0.00 9.03 -0.07 54 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 8.35 -0.07 54 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 7.74 -0.07 55 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 7.19 -0.05 55 0 2 0
29SEP27 72.50 C 0.00 0.00 0.00 6.68 -0.05 55 0 20 0
29SEP27 75.00 C 6.50 6.50 6.40 6.22 +0.09 55 2 4 +2
TOTAL CALL 3,968 38,947 -21,612
29SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
29SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,810 0
29SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,740 0
29SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 784 0
29SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,707 0
29SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,622 0
29SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,278 0
29SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 673 0
29SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 679 0
29SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,287 0
29SEP26 41.00 P 0.06 0.06 0.06 0.00 -0.01 0 3 774 0
29SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 317 0
29SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 346 0
29SEP26 44.00 P 0.01 0.01 0.01 0.00 -0.01 0 75 639 +60
29SEP26 45.00 P 0.01 0.01 0.01 0.00 -0.01 0 45 652 +45
29SEP26 46.00 P 0.01 0.01 0.01 0.00 -0.01 0 59 658 +15
29SEP26 47.00 P 0.02 0.02 0.02 0.00 -0.02 0 1 1,587 0
29SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 514 0
29SEP26 49.00 P 0.02 0.03 0.02 0.00 -0.06 0 40 488 -40
29SEP26 50.00 P 0.04 0.09 0.02 0.00 -0.08 0 747 619 -294
29SEP26 52.50 P 0.12 0.48 0.06 0.00 -0.35 0 663 907 +1
29SEP26 55.00 P 0.68 1.25 0.34 1.50 -0.26 0 77 0 -463
29SEP26 57.50 P 0.00 0.00 0.00 4.00 -0.11 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.50 -0.10 0 0 0 -400
29SEP26 62.50 P 0.00 0.00 0.00 9.00 -0.10 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.50 -0.10 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.00 -0.10 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.50 -0.10 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.00 -0.10 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.50 -0.10 0 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 5 0
02OCT26 47.50 P 0.07 0.07 0.07 0.01 -0.01 57 50 50 +50
02OCT26 48.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 15 0
02OCT26 48.50 P 0.00 0.00 0.00 0.01 -0.03 48 0 36 0
02OCT26 49.00 P 0.10 0.10 0.10 0.02 -0.04 49 15 35 +15
02OCT26 49.50 P 0.16 0.18 0.13 0.03 -0.06 47 19 47 +13
02OCT26 50.00 P 0.21 0.24 0.17 0.05 -0.09 46 516 522 +460
02OCT26 51.00 P 0.43 0.43 0.43 0.14 -0.12 46 15 73 -15
02OCT26 52.00 P 0.36 0.52 0.24 0.35 -0.13 47 108 121 +29
02OCT26 53.00 P 0.88 1.44 0.29 0.70 -0.13 48 662 829 +243
02OCT26 54.00 P 0.57 1.04 0.57 1.23 -0.12 49 24 16 +16
02OCT26 55.00 P 0.84 0.84 0.84 1.94 -0.07 52 15 15 +15
02OCT26 56.00 P 0.00 0.00 0.00 2.78 0.00 56 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 3.70 +0.01 62 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 4.54 -0.13 52 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 5.52 -0.11 55 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 6.51 -0.10 58 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 7.50 -0.10 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 8.50 -0.10 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 9.50 -0.10 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 10.50 -0.10 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 11.51 -0.09 92 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 12.50 -0.10 0 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 13.50 -0.10 0 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 14.50 -0.10 0 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 15.50 -0.10 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 16.50 -0.10 0 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 17.50 -0.10 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 18.59 -0.01 170 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 19.50 -0.10 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
09OCT26 47.00 P 0.14 0.14 0.14 0.08 -0.02 47 1 1 +1
09OCT26 47.50 P 0.24 0.24 0.24 0.11 -0.03 47 20 40 +20
09OCT26 48.00 P 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
09OCT26 48.50 P 0.36 0.36 0.36 0.20 -0.04 47 15 17 +15
09OCT26 49.00 P 0.45 0.48 0.44 0.26 -0.05 47 33 63 +33
09OCT26 49.50 P 0.46 0.46 0.46 0.34 -0.04 47 20 50 +20
09OCT26 50.00 P 0.53 0.53 0.42 0.43 -0.04 47 19 119 +19
09OCT26 51.00 P 0.71 0.82 0.44 0.67 -0.03 47 68 77 +37
09OCT26 52.00 P 0.85 1.18 0.56 1.00 -0.03 47 98 62 +47
09OCT26 53.00 P 1.05 1.40 0.96 1.43 -0.01 47 32 47 +32
09OCT26 54.00 P 2.38 2.38 2.38 1.95 -0.01 48 15 15 +15
09OCT26 55.00 P 1.56 1.56 1.56 2.59 +0.02 49 2 2 +2
09OCT26 56.00 P 0.00 0.00 0.00 3.33 +0.06 50 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 4.13 +0.06 52 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 4.85 -0.11 49 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 5.74 -0.10 50 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 6.65 -0.11 50 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 7.60 -0.10 51 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 8.61 -0.05 57 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 9.63 0.00 63 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 10.56 -0.06 60 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 11.69 +0.07 78 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 12.50 -0.10 0 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 13.50 -0.10 0 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 14.50 -0.10 0 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 15.61 +0.01 87 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 16.50 -0.10 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 17.50 -0.10 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 18.59 -0.01 96 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 19.50 -0.10 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 352 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 806 0
29OCT26 39.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 458 0
29OCT26 40.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 405 0
29OCT26 41.00 P 0.00 0.00 0.00 0.08 -0.02 50 0 617 0
29OCT26 42.00 P 0.22 0.22 0.22 0.12 -0.03 49 15 719 -15
29OCT26 43.00 P 0.27 0.27 0.27 0.18 -0.03 49 20 426 0
29OCT26 44.00 P 0.28 0.41 0.28 0.25 -0.05 49 43 384 +17
29OCT26 45.00 P 0.51 0.51 0.42 0.36 -0.06 49 22 831 +10
29OCT26 46.00 P 0.41 0.74 0.41 0.51 -0.04 49 7 165 +6
29OCT26 47.00 P 0.83 0.83 0.72 0.69 -0.05 49 24 148 -9
29OCT26 48.00 P 1.02 1.02 1.02 0.91 -0.03 49 2 531 0
29OCT26 49.00 P 0.90 1.42 0.90 1.17 -0.01 49 41 656 -22
29OCT26 50.00 P 1.17 1.58 1.07 1.47 -0.02 49 105 710 -70
29OCT26 52.50 P 1.80 2.90 1.80 2.50 0.00 49 680 1,394 +674
29OCT26 55.00 P 3.01 4.03 3.01 3.90 +0.08 51 7 4 +2
29OCT26 57.50 P 0.00 0.00 0.00 5.61 +0.06 52 0 101 0
29OCT26 60.00 P 0.00 0.00 0.00 7.50 -0.09 52 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 9.62 -0.18 53 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 11.98 +0.08 57 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 14.29 +0.16 58 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.88 +0.17 68 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.09 -0.17 60 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.67 +0.05 71 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.01 -0.01 49 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.04 -0.03 48 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.06 -0.05 48 0 166 0
27NOV26 37.00 P 0.00 0.00 0.00 0.10 -0.05 49 0 85 0
27NOV26 38.00 P 0.00 0.00 0.00 0.14 -0.06 49 0 68 0
27NOV26 39.00 P 0.00 0.00 0.00 0.19 -0.09 48 0 268 0
27NOV26 40.00 P 0.00 0.00 0.00 0.27 -0.09 49 0 209 0
27NOV26 41.00 P 0.55 0.55 0.55 0.37 -0.11 49 4 85 0
27NOV26 42.00 P 0.55 0.55 0.55 0.49 -0.12 49 1 68 -1
27NOV26 43.00 P 0.00 0.00 0.00 0.65 -0.12 50 0 146 0
27NOV26 44.00 P 0.00 0.00 0.00 0.82 -0.13 50 0 143 0
27NOV26 45.00 P 1.00 1.00 1.00 1.04 -0.12 50 2 169 0
27NOV26 46.00 P 1.49 1.49 1.49 1.29 -0.09 50 14 91 +14
27NOV26 47.00 P 1.77 1.77 1.77 1.57 -0.07 50 19 146 -14
27NOV26 48.00 P 0.00 0.00 0.00 1.90 -0.04 51 0 464 0
27NOV26 49.00 P 0.00 0.00 0.00 2.26 -0.01 51 0 178 0
27NOV26 50.00 P 2.14 2.75 2.14 2.66 0.00 51 18 375 +4
27NOV26 52.50 P 3.75 3.75 3.75 3.75 -0.03 51 15 228 0
27NOV26 55.00 P 0.00 0.00 0.00 5.19 +0.04 52 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 6.83 +0.05 53 0 200 0
27NOV26 60.00 P 0.00 0.00 0.00 8.64 +0.01 53 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 10.60 +0.05 54 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 12.70 +0.07 55 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 14.90 +0.14 56 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.01 -0.01 54 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.31 +0.05 54 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.67 -0.13 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 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 51 0 94 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 121 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 -0.03 48 0 242 0
30DEC26 32.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.08 -0.04 48 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.12 -0.05 48 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.16 -0.06 48 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.22 -0.07 48 0 2,114 0
30DEC26 37.00 P 0.00 0.00 0.00 0.29 -0.09 48 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 0.38 -0.11 48 0 1,182 0
30DEC26 39.00 P 0.00 0.00 0.00 0.50 -0.10 49 0 183 0
30DEC26 40.00 P 0.86 0.86 0.86 0.63 -0.12 49 4 2,111 +4
30DEC26 41.00 P 0.00 0.00 0.00 0.80 -0.12 49 0 88 0
30DEC26 42.00 P 0.00 0.00 0.00 0.98 -0.14 49 0 824 0
30DEC26 43.00 P 0.00 0.00 0.00 1.20 -0.13 49 0 600 0
30DEC26 44.00 P 0.00 0.00 0.00 1.44 -0.14 50 0 82 0
30DEC26 45.00 P 1.77 1.77 1.77 1.73 -0.07 50 15 136 +15
30DEC26 46.00 P 0.00 0.00 0.00 2.02 -0.05 50 0 451 0
30DEC26 47.00 P 0.00 0.00 0.00 2.38 +0.01 50 0 124 0
30DEC26 48.00 P 0.00 0.00 0.00 2.74 +0.04 50 0 199 0
30DEC26 49.00 P 0.00 0.00 0.00 3.13 +0.03 50 0 200 0
30DEC26 50.00 P 3.22 3.91 2.96 3.55 +0.02 50 20 150 0
30DEC26 52.50 P 5.00 5.00 5.00 4.76 +0.03 51 1 256 0
30DEC26 55.00 P 0.00 0.00 0.00 6.17 +0.05 51 0 131 0
30DEC26 57.50 P 0.00 0.00 0.00 7.77 +0.08 52 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 9.55 +0.01 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.41 0.00 53 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 13.42 +0.08 54 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.26 -0.23 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.72 +0.11 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.94 +0.08 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.23 +0.03 57 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 0.04 -0.01 51 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.06 0.00 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 0.12 -0.01 52 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.16 -0.01 52 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.21 -0.01 52 0 6 0
30MAR27 29.00 P 0.50 0.50 0.50 0.27 -0.01 52 3 180 +3
30MAR27 30.00 P 0.57 0.57 0.57 0.34 -0.02 52 3 259 +3
30MAR27 31.00 P 0.00 0.00 0.00 0.43 -0.01 52 0 2,618 0
30MAR27 32.00 P 0.00 0.00 0.00 0.52 -0.02 52 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 0.65 -0.02 52 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 0.77 -0.02 52 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 0.93 -0.03 52 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.10 -0.03 52 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.28 -0.03 52 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 1.51 -0.03 52 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 1.73 -0.04 52 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 1.98 -0.03 52 0 72 0
30MAR27 41.00 P 0.00 0.00 0.00 2.27 -0.02 52 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 2.56 +0.03 52 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.86 +0.04 52 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 3.18 +0.03 52 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 3.50 +0.02 52 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 3.86 +0.01 52 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 4.26 +0.03 52 0 21 0
30MAR27 48.00 P 0.00 0.00 0.00 4.67 +0.01 51 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 5.11 +0.03 51 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 5.58 +0.01 51 0 48 0
30MAR27 52.50 P 0.00 0.00 0.00 6.87 -0.04 51 0 137 0
30MAR27 55.00 P 0.00 0.00 0.00 8.30 +0.03 52 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 9.87 +0.05 52 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 11.51 +0.02 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.38 +0.08 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.27 +0.08 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.22 +0.04 54 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.25 +0.04 54 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.33 +0.05 55 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.49 +0.08 55 0 15 0
29JUN27 21.00 P 0.34 0.34 0.34 0.07 -0.01 50 3 23 +3
29JUN27 22.00 P 0.00 0.00 0.00 0.11 0.00 51 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.14 -0.01 50 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.19 0.00 51 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.25 -0.01 51 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.31 -0.01 51 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.40 -0.01 51 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.49 -0.01 51 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.60 -0.01 51 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 0.73 -0.02 51 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 0.87 -0.01 51 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.03 -0.02 51 0 71 0
29JUN27 33.00 P 1.48 1.48 1.48 1.21 -0.02 51 4 96 -4
29JUN27 34.00 P 0.00 0.00 0.00 1.40 -0.02 52 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 1.63 -0.02 52 0 73 0
29JUN27 36.00 P 0.00 0.00 0.00 1.87 -0.02 52 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.11 -0.03 52 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 2.40 -0.03 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.71 -0.03 52 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 3.02 -0.03 52 0 84 0
29JUN27 41.00 P 0.00 0.00 0.00 3.34 -0.01 52 0 31 0
29JUN27 42.00 P 0.00 0.00 0.00 3.72 +0.03 52 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 4.07 +0.03 52 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 4.44 +0.04 52 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 4.83 +0.04 52 0 40 0
29JUN27 46.00 P 0.00 0.00 0.00 5.24 +0.05 52 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 5.67 +0.05 52 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 6.12 +0.05 52 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 6.59 +0.05 52 0 55 0
29JUN27 50.00 P 0.00 0.00 0.00 7.09 +0.06 52 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 8.41 +0.07 52 0 45 0
29JUN27 55.00 P 9.85 9.85 9.85 9.85 +0.07 52 15 17 +15
29JUN27 57.50 P 0.00 0.00 0.00 11.42 +0.08 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.02 +0.04 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 14.86 +0.10 53 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 16.69 +0.08 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.60 +0.06 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.57 +0.11 54 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.58 +0.09 54 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.63 +0.10 54 0 8 0
29SEP27 38.00 P 0.00 0.00 0.00 3.39 -0.02 53 0 6 0
29SEP27 39.00 P 0.00 0.00 0.00 3.71 +0.02 53 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.12 -0.04 53 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 4.38 -0.02 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.72 -0.04 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.08 -0.04 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.50 -0.05 52 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 5.93 -0.05 52 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 6.37 -0.04 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.83 -0.22 52 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 7.35 +0.05 52 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 7.84 +0.04 52 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.35 +0.04 52 0 78 0
29SEP27 52.50 P 0.00 0.00 0.00 9.71 +0.05 52 0 116 0
29SEP27 55.00 P 0.00 0.00 0.00 11.18 +0.06 52 0 17 0
29SEP27 57.50 P 0.00 0.00 0.00 12.75 +0.06 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.37 +0.01 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.11 +0.17 52 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 17.98 +0.07 53 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 19.87 +0.02 53 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 21.80 +0.02 54 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 23.72 0.00 54 0 6 0
29SEP27 75.00 P 0.00 0.00 0.00 25.73 +0.02 54 0 0 0
TOTAL PUT 4,564 72,516 +626
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.590
29SEP26 3.80 C 0.000 0.000 0.000 2.790 +0.045 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.690 +0.038 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.590 +0.038 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.490 +0.038 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.390 +0.039 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.290 +0.038 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.190 +0.045 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.090 +0.045 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.990 +0.045 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.890 +0.045 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.790 +0.045 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.690 +0.045 0 0 0 -14
29SEP26 5.00 C 0.000 0.000 0.000 1.590 +0.037 0 0 0 -65
29SEP26 5.25 C 0.000 0.000 0.000 1.340 +0.037 0 0 0 -297
29SEP26 5.50 C 1.129 1.129 1.129 1.090 +0.045 0 4 0 -437
29SEP26 5.75 C 0.838 0.888 0.823 0.840 +0.045 0 52 0 -594
29SEP26 6.00 C 0.600 0.600 0.580 0.590 +0.045 0 13 0 -764
29SEP26 6.25 C 0.000 0.000 0.000 0.340 +0.044 0 0 0 -699
29SEP26 6.50 C 0.105 0.105 0.075 0.090 +0.019 0 36 0 -1,441
29SEP26 6.75 C 0.000 0.000 0.000 0.000 -0.002 0 0 267 0
29SEP26 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 572 0
29SEP26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 167 0
29SEP26 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.693 +0.041 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.593 +0.041 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.493 +0.041 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.393 +0.042 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.294 +0.042 75 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.194 +0.049 71 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.094 +0.049 66 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.994 +0.049 62 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.894 +0.048 57 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.794 +0.049 51 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.694 +0.045 0 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.594 +0.041 0 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.344 +0.041 0 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 1.095 +0.045 36 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.857 +0.059 42 0 272 0
29OCT26 6.00 C 0.000 0.000 0.000 0.597 +0.045 24 0 243 0
29OCT26 6.25 C 0.335 0.335 0.335 0.355 +0.019 20 4 171 0
29OCT26 6.50 C 0.222 0.222 0.182 0.182 +0.014 24 5 348 0
29OCT26 6.75 C 0.100 0.100 0.085 0.083 +0.005 25 6 382 +4
29OCT26 7.00 C 0.038 0.041 0.038 0.031 +0.001 24 21 188 +1
29OCT26 7.25 C 0.000 0.000 0.000 0.011 -0.001 25 0 90 0
29OCT26 7.50 C 0.000 0.000 0.000 0.004 0.000 25 0 71 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 -0.001 25 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 39 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 2.498 +0.046 80 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.398 +0.047 76 0 30 0
27NOV26 4.30 C 0.000 0.000 0.000 2.299 +0.047 74 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.196 +0.047 66 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 2.100 +0.051 68 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.996 +0.047 60 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.896 +0.047 57 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.796 +0.047 53 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.696 +0.047 50 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.599 +0.046 51 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.347 +0.044 42 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 1.098 +0.048 36 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.857 +0.054 33 0 90 0
27NOV26 6.00 C 0.000 0.000 0.000 0.601 +0.027 23 0 178 0
27NOV26 6.25 C 0.000 0.000 0.000 0.405 +0.019 25 0 214 0
27NOV26 6.50 C 0.000 0.000 0.000 0.262 +0.013 26 1 244 0
27NOV26 6.75 C 0.000 0.000 0.000 0.163 +0.007 26 0 156 0
27NOV26 7.00 C 0.000 0.000 0.000 0.098 +0.006 26 0 33 0
27NOV26 7.25 C 0.000 0.000 0.000 0.056 +0.003 26 0 30 0
27NOV26 7.50 C 0.000 0.000 0.000 0.031 +0.003 27 0 20 0
27NOV26 7.75 C 0.000 0.000 0.000 0.016 +0.002 27 0 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.008 +0.001 27 0 30 0
27NOV26 8.25 C 0.000 0.000 0.000 0.004 0.000 27 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.002 +0.001 27 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 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 32 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.704 +0.052 77 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.608 +0.056 77 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.509 +0.057 74 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.416 +0.065 73 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.316 +0.064 70 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.218 +0.069 67 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.116 +0.067 64 0 30 0
30DEC26 4.60 C 0.000 0.000 0.000 2.020 +0.071 62 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.905 +0.056 54 0 30 0
30DEC26 4.80 C 0.000 0.000 0.000 1.810 +0.061 53 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.705 +0.056 48 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.599 +0.046 43 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.356 +0.053 40 0 110 0
30DEC26 5.50 C 0.000 0.000 0.000 1.098 +0.048 30 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.857 +0.041 27 0 219 0
30DEC26 6.00 C 0.675 0.675 0.675 0.656 +0.047 28 1 456 -1
30DEC26 6.25 C 0.467 0.467 0.467 0.471 +0.016 26 30 214 +16
30DEC26 6.50 C 0.000 0.000 0.000 0.337 +0.014 26 0 159 0
30DEC26 6.75 C 0.230 0.230 0.230 0.233 +0.012 26 30 167 +30
30DEC26 7.00 C 0.000 0.000 0.000 0.155 +0.007 26 0 60 0
30DEC26 7.25 C 0.000 0.000 0.000 0.100 +0.004 26 0 98 0
30DEC26 7.50 C 0.000 0.000 0.000 0.063 +0.001 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 0.022 -0.001 26 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.013 0.000 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.007 -0.001 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.004 0.000 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.710 +0.058 57 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.611 +0.059 55 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.511 +0.059 52 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.416 +0.065 51 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 2.316 +0.064 49 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.218 +0.069 47 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.116 +0.067 44 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.020 +0.071 43 0 120 0
30MAR27 4.70 C 0.000 0.000 0.000 1.911 +0.062 39 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.810 +0.061 37 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.709 +0.059 34 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.612 +0.059 33 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.385 +0.056 31 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 1.164 +0.068 29 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 0.966 +0.055 28 1 79 +1
30MAR27 6.00 C 0.000 0.000 0.000 0.787 +0.040 27 0 283 0
30MAR27 6.25 C 0.000 0.000 0.000 0.634 +0.016 27 0 241 0
30MAR27 6.50 C 0.000 0.000 0.000 0.504 +0.012 26 0 154 0
30MAR27 6.75 C 0.000 0.000 0.000 0.396 +0.009 26 0 226 0
30MAR27 7.00 C 0.310 0.310 0.310 0.308 +0.008 26 10 25 +10
30MAR27 7.25 C 0.000 0.000 0.000 0.234 +0.005 26 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.176 +0.004 26 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.130 +0.003 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.096 +0.002 26 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.070 +0.001 26 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.050 0.000 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 0.024 -0.001 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.017 -0.001 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.012 0.000 26 0 201 0
29JUN27 3.90 C 0.000 0.000 0.000 2.710 +0.058 44 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.611 +0.059 42 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.511 +0.059 40 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.416 +0.065 39 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.316 +0.064 38 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.218 +0.069 36 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.118 +0.061 34 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.029 +0.063 34 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.940 +0.063 33 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.851 +0.062 32 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.750 +0.061 31 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.673 +0.055 31 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.462 +0.050 29 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.265 +0.061 28 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 1.085 +0.050 28 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.922 +0.041 27 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.753 +0.031 26 0 193 0
29JUN27 6.50 C 0.000 0.000 0.000 0.631 -0.002 26 0 151 0
29JUN27 6.75 C 0.000 0.000 0.000 0.521 -0.010 26 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.420 +0.009 26 0 30 0
29JUN27 7.25 C 0.000 0.000 0.000 0.341 +0.003 26 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.277 +0.003 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.223 +0.003 26 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.180 +0.002 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.145 +0.003 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.114 +0.003 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.090 -0.005 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.070 -0.004 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.054 -0.004 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.042 -0.004 26 0 1 0
29SEP27 4.30 C 0.000 0.000 0.000 2.324 +0.067 30 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.232 +0.066 29 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 2.143 +0.067 29 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 2.054 +0.066 29 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.967 +0.066 28 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.881 +0.065 28 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.796 +0.063 28 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.710 +0.059 27 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.509 +0.071 26 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.326 +0.071 26 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.153 +0.035 26 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.970 +0.028 25 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 0.836 +0.025 25 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.716 +0.023 25 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.609 +0.022 25 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.518 +0.019 25 0 0 0
29SEP27 7.25 C 0.431 0.456 0.431 0.436 +0.016 25 36 66 +36
29SEP27 7.50 C 0.000 0.000 0.000 0.365 +0.016 25 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.306 +0.012 25 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.256 +0.013 26 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.220 +0.016 26 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.182 +0.011 26 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.148 +0.010 26 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.124 +0.007 26 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.101 +0.005 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.083 +0.004 26 0 0 0
TOTAL CALL 250 9,993 -4,214
29SEP26 3.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 128 0
29SEP26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 934 0
29SEP26 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,057 0
29SEP26 5.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 944 0
29SEP26 5.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 677 0
29SEP26 6.00 P 0.001 0.001 0.001 0.000 -0.001 0 10 784 0
29SEP26 6.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 697 0
29SEP26 6.50 P 0.000 0.000 0.000 0.000 -0.028 0 0 326 0
29SEP26 6.75 P 0.000 0.000 0.000 0.160 -0.047 0 0 0 -63
29SEP26 7.00 P 0.000 0.000 0.000 0.410 -0.045 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.660 -0.045 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.910 -0.045 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.160 -0.045 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.410 -0.045 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.660 -0.045 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.910 -0.045 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.160 -0.045 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.410 -0.045 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.660 -0.045 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.910 -0.045 0 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 56 0 110 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 53 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 51 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 48 0 120 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 42 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 506 0
29OCT26 5.00 P 0.002 0.002 0.002 0.001 0.000 35 30 156 +30
29OCT26 5.25 P 0.005 0.005 0.004 0.001 0.000 29 2 275 0
29OCT26 5.50 P 0.000 0.000 0.000 0.002 -0.002 25 0 331 0
29OCT26 5.75 P 0.000 0.000 0.000 0.010 -0.006 25 0 229 0
29OCT26 6.00 P 0.000 0.000 0.000 0.035 -0.016 24 0 269 0
29OCT26 6.25 P 0.120 0.120 0.112 0.098 -0.028 25 4 321 +4
29OCT26 6.50 P 0.209 0.209 0.209 0.213 -0.038 25 30 291 +30
29OCT26 6.75 P 0.383 0.383 0.383 0.383 -0.032 26 14 211 0
29OCT26 7.00 P 0.000 0.000 0.000 0.578 -0.047 24 0 30 0
29OCT26 7.25 P 0.000 0.000 0.000 0.810 -0.047 24 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 1.055 -0.041 24 0 60 0
29OCT26 7.75 P 0.000 0.000 0.000 1.312 -0.033 36 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.561 -0.033 41 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.808 -0.036 43 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.065 -0.029 53 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.307 -0.036 50 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.559 -0.034 57 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.806 -0.037 57 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.057 -0.035 62 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 140 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 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 0.001 -0.001 27 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.002 -0.001 27 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.007 -0.001 27 0 90 0
27NOV26 5.50 P 0.000 0.000 0.000 0.020 -0.003 27 0 70 0
27NOV26 5.75 P 0.000 0.000 0.000 0.048 -0.008 27 0 52 0
27NOV26 6.00 P 0.000 0.000 0.000 0.100 -0.013 27 0 161 0
27NOV26 6.25 P 0.000 0.000 0.000 0.184 -0.020 27 0 260 0
27NOV26 6.50 P 0.280 0.292 0.280 0.297 -0.026 27 31 292 +31
27NOV26 6.75 P 0.000 0.000 0.000 0.448 -0.033 26 0 171 0
27NOV26 7.00 P 0.000 0.000 0.000 0.631 -0.038 26 0 180 0
27NOV26 7.25 P 0.000 0.000 0.000 0.818 -0.062 21 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.055 -0.055 19 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.312 -0.040 28 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.561 -0.039 31 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.808 -0.041 33 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.065 -0.034 40 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.307 -0.041 39 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.559 -0.039 44 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.806 -0.042 44 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.057 -0.041 48 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 36 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 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 31 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 -0.001 26 0 181 0
30DEC26 4.70 P 0.000 0.000 0.000 0.002 -0.001 26 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.003 -0.001 26 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.005 -0.001 26 0 261 0
30DEC26 5.00 P 0.000 0.000 0.000 0.007 -0.002 26 0 170 0
30DEC26 5.25 P 0.000 0.000 0.000 0.017 -0.005 26 0 307 0
30DEC26 5.50 P 0.053 0.053 0.053 0.039 -0.010 26 1 193 0
30DEC26 5.75 P 0.000 0.000 0.000 0.079 -0.014 26 0 418 0
30DEC26 6.00 P 0.000 0.000 0.000 0.143 -0.020 26 0 259 0
30DEC26 6.25 P 0.000 0.000 0.000 0.234 -0.026 26 0 249 0
30DEC26 6.50 P 0.000 0.000 0.000 0.355 -0.027 26 0 135 0
30DEC26 6.75 P 0.000 0.000 0.000 0.502 -0.032 26 0 97 0
30DEC26 7.00 P 0.000 0.000 0.000 0.676 -0.035 26 0 99 0
30DEC26 7.25 P 0.000 0.000 0.000 0.845 -0.067 23 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 1.061 -0.066 20 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.312 -0.047 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.561 -0.043 27 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.808 -0.042 28 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.065 -0.034 34 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.307 -0.041 34 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.559 -0.039 37 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.806 -0.042 38 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.057 -0.041 41 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 -0.001 26 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.002 -0.001 26 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.003 -0.001 26 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 -0.002 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.006 -0.002 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.009 -0.002 26 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.012 -0.002 26 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.016 -0.003 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.021 -0.004 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.028 -0.005 26 0 104 0
30MAR27 5.00 P 0.000 0.000 0.000 0.036 -0.006 26 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.065 -0.009 26 0 69 0
30MAR27 5.50 P 0.000 0.000 0.000 0.109 -0.012 26 0 79 0
30MAR27 5.75 P 0.174 0.174 0.174 0.169 -0.018 26 1 36 +1
30MAR27 6.00 P 0.000 0.000 0.000 0.245 -0.020 26 0 82 0
30MAR27 6.25 P 0.000 0.000 0.000 0.341 -0.024 26 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.462 -0.027 26 0 12 0
30MAR27 6.75 P 0.000 0.000 0.000 0.604 -0.031 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.769 -0.033 26 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 0.955 -0.038 26 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.125 -0.075 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.337 -0.077 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.561 -0.061 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.808 -0.051 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.065 -0.037 27 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.307 -0.042 27 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.559 -0.039 30 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.806 -0.042 31 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.057 -0.041 33 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.005 -0.001 27 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.006 -0.002 26 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.009 -0.002 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.011 -0.004 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.015 -0.004 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.020 -0.005 26 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.025 -0.007 26 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.032 -0.007 26 0 17 0
29JUN27 4.70 P 0.000 0.000 0.000 0.040 -0.009 26 0 2 0
29JUN27 4.80 P 0.000 0.000 0.000 0.050 -0.010 26 0 18 0
29JUN27 4.90 P 0.080 0.080 0.080 0.061 -0.012 26 2 2 +2
29JUN27 5.00 P 0.092 0.092 0.092 0.075 -0.013 26 1 18 +1
29JUN27 5.25 P 0.134 0.134 0.134 0.117 -0.017 26 1 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.174 -0.018 26 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.245 -0.015 26 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.331 -0.017 26 0 115 0
29JUN27 6.25 P 0.000 0.000 0.000 0.429 -0.026 26 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.549 -0.029 26 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.690 -0.028 26 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.848 -0.032 26 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.022 -0.035 26 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.183 -0.071 24 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.383 -0.074 24 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.594 -0.076 23 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.814 -0.064 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.065 -0.048 24 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.307 -0.047 24 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.559 -0.041 27 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.806 -0.042 27 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.057 -0.041 30 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.030 -0.002 26 0 3 0
29SEP27 4.40 P 0.000 0.000 0.000 0.037 -0.002 26 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.045 -0.004 26 0 2 0
29SEP27 4.60 P 0.000 0.000 0.000 0.055 -0.004 26 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.066 -0.005 26 0 2 0
29SEP27 4.80 P 0.000 0.000 0.000 0.080 -0.005 26 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.094 -0.005 26 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.111 -0.007 26 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.162 -0.009 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.226 -0.012 26 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.307 -0.012 26 0 0 0
29SEP27 6.00 P 0.402 0.404 0.402 0.404 -0.015 26 2 2 +2
29SEP27 6.25 P 0.533 0.533 0.533 0.516 -0.019 26 7 37 +7
29SEP27 6.50 P 0.000 0.000 0.000 0.643 -0.023 27 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.786 -0.024 27 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.943 -0.027 27 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.112 -0.029 27 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.269 -0.065 26 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.459 -0.068 26 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.658 -0.072 26 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 1.865 -0.075 25 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.080 -0.079 24 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.307 -0.065 23 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.559 -0.050 25 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.806 -0.046 25 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.057 -0.042 27 0 0 0
TOTAL PUT 136 17,253 +45
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 ($0.001) CLOSING PRICE HK$ 6.015
29SEP26 3.00 C 0.000 0.000 0.000 3.015 -0.060 0 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.915 -0.060 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.815 -0.060 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.715 -0.060 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.615 -0.060 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.515 -0.060 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 2.415 -0.060 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 2.315 -0.060 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.215 -0.060 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.115 -0.060 0 0 0 -1
29SEP26 4.00 C 0.000 0.000 0.000 2.015 -0.060 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.915 -0.060 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.815 -0.060 0 0 0 -10
29SEP26 4.30 C 0.000 0.000 0.000 1.715 -0.060 0 0 0 -10
29SEP26 4.40 C 0.000 0.000 0.000 1.615 -0.060 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.515 -0.060 0 0 0 -129
29SEP26 4.60 C 0.000 0.000 0.000 1.415 -0.060 0 0 0 -2,923
29SEP26 4.70 C 0.000 0.000 0.000 1.315 -0.060 0 0 0 -1,886
29SEP26 4.80 C 0.000 0.000 0.000 1.215 -0.060 0 0 0 -1,001
29SEP26 4.90 C 0.000 0.000 0.000 1.115 -0.060 0 0 0 -6,175
29SEP26 5.00 C 1.060 1.060 1.022 1.015 -0.060 0 89 0 -19,212
29SEP26 5.25 C 0.800 0.800 0.765 0.765 -0.060 0 130 0 -6,174
29SEP26 5.50 C 0.000 0.000 0.000 0.515 -0.060 0 0 0 -8,771
29SEP26 5.75 C 0.305 0.305 0.268 0.265 -0.060 0 719 0 -5,418
29SEP26 6.00 C 0.090 0.090 0.008 0.015 -0.089 0 927 1,165 -4,411
29SEP26 6.25 C 0.000 0.000 0.000 0.000 -0.009 0 0 2,294 0
29SEP26 6.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 7,285 0
29SEP26 6.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 266 0
29SEP26 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 298 0
29SEP26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 200 0
29SEP26 8.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 2.424 -0.065 53 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.333 -0.057 83 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.224 -0.066 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.124 -0.066 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.022 -0.068 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.934 -0.057 68 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.825 -0.066 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.735 -0.056 61 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.635 -0.056 57 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.536 -0.056 54 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.435 -0.058 50 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.336 -0.057 47 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.237 -0.056 44 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.127 -0.067 0 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 1.027 -0.061 0 0 1,507 0
29OCT26 5.25 C 0.775 0.775 0.775 0.775 -0.055 0 25 4,127 +25
29OCT26 5.50 C 0.544 0.544 0.544 0.524 -0.079 0 30 2,370 0
29OCT26 5.75 C 0.000 0.000 0.000 0.313 -0.062 18 0 4,379 0
29OCT26 6.00 C 0.191 0.191 0.148 0.155 -0.033 20 324 3,705 +320
29OCT26 6.25 C 0.084 0.084 0.058 0.061 -0.018 20 743 5,606 +743
29OCT26 6.50 C 0.030 0.030 0.017 0.019 -0.008 20 721 3,583 +107
29OCT26 6.75 C 0.000 0.000 0.000 0.005 -0.002 21 0 2,211 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 141 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 591 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.131 -0.067 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 2.031 -0.069 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.934 -0.065 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.833 -0.068 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.735 -0.066 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.635 -0.067 0 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.536 -0.067 0 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.435 -0.068 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.336 -0.067 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.237 -0.068 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.133 -0.070 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.036 -0.066 0 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.797 -0.062 19 0 501 0
27NOV26 5.50 C 0.000 0.000 0.000 0.557 -0.079 17 0 1,614 0
27NOV26 5.75 C 0.431 0.431 0.371 0.367 -0.048 19 763 5,235 +416
27NOV26 6.00 C 0.216 0.220 0.212 0.218 -0.039 20 65 1,576 0
27NOV26 6.25 C 0.130 0.130 0.106 0.116 -0.028 20 118 2,065 +30
27NOV26 6.50 C 0.060 0.060 0.060 0.055 -0.018 20 60 10,763 0
27NOV26 6.75 C 0.036 0.036 0.036 0.025 -0.010 21 50 2,529 +50
27NOV26 7.00 C 0.000 0.000 0.000 0.010 -0.004 21 0 282 0
27NOV26 7.25 C 0.000 0.000 0.000 0.004 -0.002 21 0 92 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 159 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 118 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.946 -0.054 78 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.847 -0.053 75 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.748 -0.052 72 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.648 -0.052 69 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.548 -0.053 65 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.449 -0.054 63 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.350 -0.053 60 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.251 -0.053 57 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.153 -0.051 55 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.052 -0.053 52 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 1.953 -0.053 49 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.854 -0.053 47 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.756 -0.052 45 0 230 0
30DEC26 4.40 C 0.000 0.000 0.000 1.656 -0.053 42 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.536 -0.067 0 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.457 -0.053 37 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.336 -0.067 0 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.257 -0.055 32 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.160 -0.054 31 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.050 -0.071 24 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.803 -0.066 20 0 14,729 0
30DEC26 5.50 C 0.650 0.650 0.650 0.568 -0.077 18 45 8,336 0
30DEC26 5.75 C 0.000 0.000 0.000 0.380 -0.057 19 0 1,974 0
30DEC26 6.00 C 0.270 0.270 0.270 0.235 -0.047 20 2 5,225 +2
30DEC26 6.25 C 0.165 0.168 0.160 0.137 -0.029 20 56 2,354 +10
30DEC26 6.50 C 0.000 0.000 0.000 0.071 -0.021 20 0 2,307 0
30DEC26 6.75 C 0.052 0.052 0.046 0.032 -0.014 20 135 1,420 0
30DEC26 7.00 C 0.000 0.000 0.000 0.015 -0.007 20 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 -0.003 20 0 140 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 384 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 161 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 200 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.748 -0.053 57 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.649 -0.052 54 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.548 -0.054 51 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.450 -0.053 50 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.351 -0.052 47 0 30 0
30MAR27 3.80 C 0.000 0.000 0.000 2.252 -0.052 45 0 30 0
30MAR27 3.90 C 0.000 0.000 0.000 2.154 -0.051 44 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.054 -0.053 41 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 1.954 -0.053 39 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.855 -0.053 37 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.756 -0.053 35 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.658 -0.051 34 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.544 -0.061 26 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.457 -0.053 29 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.362 -0.049 29 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.257 -0.057 25 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.168 -0.049 26 0 1,157 0
30MAR27 5.00 C 1.075 1.075 1.075 1.050 -0.071 20 15 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.841 -0.050 22 0 9,008 0
30MAR27 5.50 C 0.705 0.705 0.705 0.629 -0.069 20 48 1,441 0
30MAR27 5.75 C 0.000 0.000 0.000 0.465 -0.051 20 0 1,761 0
30MAR27 6.00 C 0.000 0.000 0.000 0.329 -0.045 20 0 3,629 0
30MAR27 6.25 C 0.000 0.000 0.000 0.229 -0.035 20 0 871 0
30MAR27 6.50 C 0.000 0.000 0.000 0.159 -0.021 20 0 6,856 0
30MAR27 6.75 C 0.000 0.000 0.000 0.104 -0.016 20 0 1,071 0
30MAR27 7.00 C 0.000 0.000 0.000 0.065 -0.013 20 0 1,003 0
30MAR27 7.25 C 0.000 0.000 0.000 0.041 -0.008 20 0 359 0
30MAR27 7.50 C 0.000 0.000 0.000 0.025 -0.004 20 0 254 0
30MAR27 7.75 C 0.000 0.000 0.000 0.015 -0.003 20 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.009 -0.001 21 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.005 -0.001 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.003 -0.001 21 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.450 -0.053 41 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.351 -0.053 39 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.252 -0.053 38 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.154 -0.052 36 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.054 -0.053 34 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.955 -0.053 33 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.855 -0.054 31 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.756 -0.055 29 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.658 -0.056 28 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.564 -0.056 27 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.463 -0.065 25 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.374 -0.064 25 0 90 0
29JUN27 4.80 C 0.000 0.000 0.000 1.291 -0.058 25 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.198 -0.058 24 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.075 -0.088 20 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.898 -0.025 22 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.717 -0.023 21 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.562 -0.039 21 0 546 0
29JUN27 6.00 C 0.000 0.000 0.000 0.428 -0.038 20 0 2,172 0
29JUN27 6.25 C 0.000 0.000 0.000 0.325 -0.027 20 0 734 0
29JUN27 6.50 C 0.000 0.000 0.000 0.239 -0.024 20 0 672 0
29JUN27 6.75 C 0.000 0.000 0.000 0.173 -0.020 20 0 546 0
29JUN27 7.00 C 0.000 0.000 0.000 0.123 -0.015 20 0 5,925 0
29JUN27 7.25 C 0.000 0.000 0.000 0.086 -0.012 20 0 624 0
29JUN27 7.50 C 0.000 0.000 0.000 0.059 -0.009 20 0 524 0
29JUN27 7.75 C 0.000 0.000 0.000 0.040 -0.007 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.027 -0.004 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.018 -0.003 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.012 -0.002 20 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.008 -0.001 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.005 -0.001 20 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 2.055 -0.052 29 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.956 -0.052 27 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.862 -0.052 26 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.769 -0.052 26 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.678 -0.052 25 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.587 -0.052 25 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.498 -0.052 24 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.410 -0.051 24 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.324 -0.051 23 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.240 -0.050 23 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.158 -0.049 22 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.952 -0.048 21 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.757 -0.074 19 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.616 -0.047 19 0 840 0
29SEP27 6.00 C 0.000 0.000 0.000 0.494 -0.043 19 0 276 0
29SEP27 6.25 C 0.000 0.000 0.000 0.391 -0.038 20 0 1,028 0
29SEP27 6.50 C 0.000 0.000 0.000 0.306 -0.033 20 0 1,881 0
29SEP27 6.75 C 0.000 0.000 0.000 0.236 -0.028 20 0 111 0
29SEP27 7.00 C 0.000 0.000 0.000 0.180 -0.024 20 0 111 0
29SEP27 7.25 C 0.000 0.000 0.000 0.141 -0.017 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.107 -0.017 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.080 -0.015 20 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.059 -0.011 20 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.042 -0.010 20 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.030 -0.009 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.022 -0.006 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.016 -0.004 20 0 0 0
TOTAL CALL 5,065 181,907 -54,418
29SEP26 3.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 3,940 0
29SEP26 3.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 3,054 0
29SEP26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,543 0
29SEP26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,898 0
29SEP26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 7,013 0
29SEP26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 7,392 0
29SEP26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 9,448 0
29SEP26 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 13,670 0
29SEP26 5.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 6,323 0
29SEP26 5.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 5,050 0
29SEP26 5.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 4,732 0
29SEP26 6.00 P 0.006 0.009 0.005 0.000 -0.028 0 1,679 4,413 -602
29SEP26 6.25 P 0.200 0.200 0.200 0.235 +0.057 0 1,200 0 -1,610
29SEP26 6.50 P 0.000 0.000 0.000 0.485 +0.058 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.735 +0.060 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.985 +0.060 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.235 +0.056 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.485 +0.057 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.735 +0.057 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.985 +0.055 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.235 +0.057 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.485 +0.057 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.735 +0.057 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.985 +0.056 0 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 60 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 54 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 48 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 45 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 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 34 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 29 0 1,725 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 3,109 0
29OCT26 5.25 P 0.000 0.000 0.000 0.002 +0.001 22 0 2,243 0
29OCT26 5.50 P 0.018 0.018 0.018 0.010 +0.003 21 30 3,924 0
29OCT26 5.75 P 0.044 0.050 0.044 0.045 +0.012 21 1,877 18,772 -59
29OCT26 6.00 P 0.120 0.128 0.117 0.135 +0.028 21 384 1,892 +364
29OCT26 6.25 P 0.277 0.299 0.273 0.294 +0.044 22 346 1,896 +346
29OCT26 6.50 P 0.501 0.504 0.501 0.509 +0.062 25 80 380 +80
29OCT26 6.75 P 0.000 0.000 0.000 0.757 +0.061 32 0 142 0
29OCT26 7.00 P 0.000 0.000 0.000 0.985 +0.032 0 0 50 0
29OCT26 7.25 P 0.000 0.000 0.000 1.235 +0.056 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.485 +0.057 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.735 +0.057 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.985 +0.055 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.235 +0.057 0 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.485 +0.057 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.735 +0.057 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.985 +0.056 0 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 34 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 40 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 1,037 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 992 0
27NOV26 5.00 P 0.000 0.000 0.000 0.002 0.000 21 0 939 0
27NOV26 5.25 P 0.000 0.000 0.000 0.010 +0.001 21 0 1,707 0
27NOV26 5.50 P 0.046 0.047 0.046 0.033 +0.004 21 170 13,827 +62
27NOV26 5.75 P 0.095 0.105 0.095 0.089 +0.016 21 51 2,319 +20
27NOV26 6.00 P 0.180 0.190 0.180 0.188 +0.021 21 342 2,843 +342
27NOV26 6.25 P 0.335 0.363 0.335 0.339 +0.033 22 660 3,096 +509
27NOV26 6.50 P 0.000 0.000 0.000 0.535 +0.046 23 0 214 0
27NOV26 6.75 P 0.000 0.000 0.000 0.757 +0.049 24 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 0.985 +0.032 0 0 90 0
27NOV26 7.25 P 0.000 0.000 0.000 1.239 +0.056 29 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.485 +0.057 0 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.735 +0.057 0 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 1.985 +0.055 0 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.235 +0.057 0 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.485 +0.057 0 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.735 +0.057 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.985 +0.056 0 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 33 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 692 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 21 0 11,654 0
30DEC26 4.60 P 0.000 0.000 0.000 0.002 0.000 21 0 2,520 0
30DEC26 4.70 P 0.000 0.000 0.000 0.003 0.000 21 0 3,044 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 0.000 20 0 2,310 0
30DEC26 4.90 P 0.000 0.000 0.000 0.007 0.000 20 0 969 0
30DEC26 5.00 P 0.000 0.000 0.000 0.012 +0.001 20 0 3,713 0
30DEC26 5.25 P 0.047 0.047 0.047 0.035 +0.003 20 60 5,569 0
30DEC26 5.50 P 0.089 0.089 0.089 0.083 +0.007 20 24 9,998 0
30DEC26 5.75 P 0.150 0.150 0.150 0.168 +0.016 20 4 6,221 +4
30DEC26 6.00 P 0.000 0.000 0.000 0.289 +0.032 20 0 5,017 0
30DEC26 6.25 P 0.000 0.000 0.000 0.450 +0.042 20 0 78 0
30DEC26 6.50 P 0.000 0.000 0.000 0.645 +0.052 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.865 +0.071 20 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.098 +0.075 20 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.319 +0.057 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.563 +0.057 0 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.811 +0.061 0 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.052 +0.052 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.300 +0.052 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.548 +0.052 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.796 +0.052 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.044 +0.052 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 29 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 28 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.001 0.000 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.002 0.000 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 +0.001 21 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 0.000 20 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.008 +0.001 20 0 2,740 0
30MAR27 4.60 P 0.000 0.000 0.000 0.012 +0.002 20 0 811 0
30MAR27 4.70 P 0.000 0.000 0.000 0.017 +0.002 20 0 2,540 0
30MAR27 4.80 P 0.000 0.000 0.000 0.024 +0.003 20 0 1,449 0
30MAR27 4.90 P 0.000 0.000 0.000 0.033 +0.003 20 0 2,461 0
30MAR27 5.00 P 0.000 0.000 0.000 0.046 +0.006 20 0 2,572 0
30MAR27 5.25 P 0.000 0.000 0.000 0.089 +0.010 20 0 4,778 0
30MAR27 5.50 P 0.000 0.000 0.000 0.157 +0.014 21 0 5,899 0
30MAR27 5.75 P 0.000 0.000 0.000 0.253 +0.021 21 0 2,842 0
30MAR27 6.00 P 0.000 0.000 0.000 0.372 +0.028 20 0 1,816 0
30MAR27 6.25 P 0.484 0.484 0.484 0.522 +0.038 20 50 60 +50
30MAR27 6.50 P 0.000 0.000 0.000 0.702 +0.046 20 0 0 0
30MAR27 6.75 P 0.887 0.887 0.887 0.893 +0.044 19 30 290 +30
30MAR27 7.00 P 0.000 0.000 0.000 1.123 +0.067 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.336 +0.053 14 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.574 +0.054 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.819 +0.058 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.062 +0.057 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.305 +0.054 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.554 +0.052 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.802 +0.052 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.050 +0.051 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 0.000 20 0 953 0
29JUN27 3.90 P 0.000 0.000 0.000 0.002 0.000 20 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.004 +0.001 21 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.005 +0.001 20 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.007 +0.001 20 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.010 +0.001 20 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.014 +0.001 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.020 +0.003 20 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.027 +0.003 20 0 2,215 0
29JUN27 4.70 P 0.000 0.000 0.000 0.036 +0.004 20 0 855 0
29JUN27 4.80 P 0.000 0.000 0.000 0.047 +0.006 20 0 849 0
29JUN27 4.90 P 0.000 0.000 0.000 0.060 +0.006 20 0 951 0
29JUN27 5.00 P 0.000 0.000 0.000 0.077 +0.008 20 0 608 0
29JUN27 5.25 P 0.000 0.000 0.000 0.131 +0.012 20 0 3,676 0
29JUN27 5.50 P 0.000 0.000 0.000 0.207 +0.017 20 0 5,803 0
29JUN27 5.75 P 0.000 0.000 0.000 0.309 +0.026 20 0 112 0
29JUN27 6.00 P 0.000 0.000 0.000 0.426 +0.034 20 0 918 0
29JUN27 6.25 P 0.000 0.000 0.000 0.572 +0.039 20 0 673 0
29JUN27 6.50 P 0.000 0.000 0.000 0.744 +0.054 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.936 +0.057 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.146 +0.062 20 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.352 +0.047 18 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.584 +0.053 13 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.823 +0.054 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.066 +0.056 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.311 +0.056 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.555 +0.053 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.802 +0.052 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.051 +0.052 0 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.009 0.000 20 0 180 0
29SEP27 4.10 P 0.000 0.000 0.000 0.012 0.000 20 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.016 0.000 20 0 10 0
29SEP27 4.30 P 0.000 0.000 0.000 0.022 +0.001 20 0 15 0
29SEP27 4.40 P 0.000 0.000 0.000 0.028 0.000 20 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.037 +0.001 20 0 160 0
29SEP27 4.60 P 0.000 0.000 0.000 0.047 +0.001 20 0 100 0
29SEP27 4.70 P 0.000 0.000 0.000 0.060 +0.002 20 0 104 0
29SEP27 4.80 P 0.000 0.000 0.000 0.074 +0.002 20 0 100 0
29SEP27 4.90 P 0.000 0.000 0.000 0.092 +0.003 20 0 122 0
29SEP27 5.00 P 0.000 0.000 0.000 0.111 +0.004 20 0 280 0
29SEP27 5.25 P 0.000 0.000 0.000 0.174 +0.006 20 0 199 0
29SEP27 5.50 P 0.000 0.000 0.000 0.257 +0.009 20 0 20 0
29SEP27 5.75 P 0.000 0.000 0.000 0.363 +0.014 21 0 98 0
29SEP27 6.00 P 0.000 0.000 0.000 0.490 +0.019 21 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.640 +0.024 21 0 85 0
29SEP27 6.50 P 0.783 0.794 0.783 0.811 +0.031 21 60 337 +60
29SEP27 6.75 P 0.000 0.000 0.000 0.987 +0.038 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.183 +0.040 21 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.391 +0.042 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.608 +0.044 19 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.835 +0.046 16 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.071 +0.049 0 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.312 +0.050 0 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.556 +0.050 0 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.803 +0.051 0 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 3.051 +0.052 0 0 0 0
TOTAL PUT 7,047 298,669 -404
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.690
29SEP26 4.70 C 0.000 0.000 0.000 4.990 -0.019 0 0 0 -1,125
29SEP26 4.80 C 0.000 0.000 0.000 4.890 +0.003 0 0 0 -730
29SEP26 4.90 C 0.000 0.000 0.000 4.790 -0.019 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.690 +0.004 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 4.440 +0.006 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 4.190 +0.006 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.940 +0.003 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.690 +0.015 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 3.440 +0.014 0 0 0 -250
29SEP26 6.50 C 0.000 0.000 0.000 3.190 +0.014 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.940 -0.019 0 0 0 -1
29SEP26 7.00 C 0.000 0.000 0.000 2.690 -0.005 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.440 -0.005 0 0 0 0
29SEP26 7.50 C 2.190 2.190 2.190 2.190 -0.051 0 10 0 -2,390
29SEP26 7.75 C 0.000 0.000 0.000 1.940 +0.014 0 0 0 -2,375
29SEP26 8.00 C 0.000 0.000 0.000 1.690 +0.014 0 0 0 -7,775
29SEP26 8.25 C 1.440 1.440 1.440 1.440 +0.014 0 10 0 -12,143
29SEP26 8.50 C 1.159 1.180 1.159 1.190 +0.014 0 49 0 -13,575
29SEP26 8.75 C 0.966 0.966 0.966 0.940 +0.014 0 8 0 -10,727
29SEP26 9.00 C 0.700 0.700 0.685 0.690 +0.014 0 6 0 -10,818
29SEP26 9.25 C 0.428 0.466 0.420 0.440 +0.010 0 214 0 -5,409
29SEP26 9.50 C 0.172 0.230 0.160 0.190 +0.010 0 835 0 -6,301
29SEP26 9.75 C 0.020 0.023 0.003 0.000 -0.024 0 452 3,152 -71
29SEP26 10.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 4,471 0
29SEP26 10.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,689 0
29SEP26 11.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 512 0
29SEP26 11.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 15.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 15.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 16.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 4.793 -0.016 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.693 -0.005 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.444 -0.004 0 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.194 -0.004 0 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 3.945 -0.004 0 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.696 -0.004 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.446 -0.005 0 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.197 -0.004 0 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 2.948 -0.011 0 0 211 0
29OCT26 7.00 C 0.000 0.000 0.000 2.699 -0.005 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.450 -0.005 0 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 2.202 -0.039 0 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 1.953 -0.005 0 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.710 0.000 22 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.462 -0.004 23 0 844 0
29OCT26 8.50 C 1.227 1.227 1.222 1.222 +0.021 26 104 738 +104
29OCT26 8.75 C 0.000 0.000 0.000 0.975 +0.011 22 0 5,049 0
29OCT26 9.00 C 0.711 0.711 0.711 0.747 +0.016 22 44 2,057 0
29OCT26 9.25 C 0.544 0.544 0.502 0.526 -0.014 20 111 1,493 +81
29OCT26 9.50 C 0.371 0.371 0.340 0.357 -0.004 21 179 3,549 +179
29OCT26 9.75 C 0.215 0.234 0.210 0.226 -0.004 21 1,048 3,942 +895
29OCT26 10.00 C 0.136 0.140 0.117 0.132 -0.004 22 2,265 13,113 -1,226
29OCT26 10.50 C 0.038 0.038 0.030 0.035 -0.006 22 481 5,077 +321
29OCT26 11.00 C 0.000 0.000 0.000 0.007 -0.002 22 0 1,260 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 231 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 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 52 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 59 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.954 -0.004 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.706 -0.004 0 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.457 -0.004 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.209 -0.004 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.960 -0.005 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.712 -0.004 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.463 -0.004 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.214 -0.027 0 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 1.966 -0.031 0 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.734 +0.013 23 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.492 +0.012 22 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.258 +0.010 23 0 395 0
27NOV26 8.75 C 0.000 0.000 0.000 1.035 +0.008 23 0 957 0
27NOV26 9.00 C 0.000 0.000 0.000 0.828 +0.005 22 0 635 0
27NOV26 9.25 C 0.612 0.641 0.579 0.624 -0.002 21 1,366 3,253 +1,366
27NOV26 9.50 C 0.450 0.471 0.450 0.469 0.000 22 507 4,341 +507
27NOV26 9.75 C 0.321 0.321 0.321 0.341 -0.002 22 100 681 0
27NOV26 10.00 C 0.205 0.225 0.205 0.239 -0.004 22 35 1,436 +30
27NOV26 10.50 C 0.090 0.100 0.090 0.106 -0.003 22 115 2,185 +100
27NOV26 11.00 C 0.036 0.042 0.036 0.040 -0.006 22 25 1,211 +25
27NOV26 11.50 C 0.000 0.000 0.000 0.014 -0.001 23 0 134 0
27NOV26 12.00 C 0.000 0.000 0.000 0.005 0.000 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 37 0 0 0
27NOV26 15.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 16.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.903 -0.012 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.804 -0.011 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.704 -0.011 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.456 -0.012 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.211 -0.004 0 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.962 -0.005 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.715 -0.003 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.466 -0.005 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.218 -0.006 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.969 -0.005 0 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.721 -0.005 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.473 -0.006 0 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.226 -0.031 0 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.980 -0.031 0 0 1,774 0
30DEC26 8.00 C 1.716 1.759 1.697 1.739 +0.008 22 810 35,745 +510
30DEC26 8.25 C 1.470 1.470 1.470 1.496 +0.011 21 10 1,193 0
30DEC26 8.50 C 0.000 0.000 0.000 1.261 -0.016 21 0 1,325 0
30DEC26 8.75 C 1.028 1.028 1.028 1.040 +0.004 21 62 550 0
30DEC26 9.00 C 0.000 0.000 0.000 0.836 +0.001 21 0 934 0
30DEC26 9.25 C 0.000 0.000 0.000 0.650 -0.017 21 0 2,243 0
30DEC26 9.50 C 0.510 0.510 0.510 0.497 -0.018 21 62 7,130 0
30DEC26 9.75 C 0.353 0.388 0.350 0.372 -0.016 21 182 4,126 0
30DEC26 10.00 C 0.270 0.270 0.270 0.265 -0.017 21 8 5,257 0
30DEC26 10.50 C 0.132 0.132 0.132 0.126 -0.011 21 15 7,425 -15
30DEC26 11.00 C 0.000 0.000 0.000 0.053 -0.009 21 0 1,139 0
30DEC26 11.50 C 0.000 0.000 0.000 0.020 -0.005 21 0 1,030 0
30DEC26 12.00 C 0.000 0.000 0.000 0.007 -0.003 21 0 546 0
30DEC26 12.50 C 0.000 0.000 0.000 0.003 -0.001 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 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 4.808 -0.007 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.708 -0.015 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.460 -0.015 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.211 -0.008 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.963 -0.009 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.715 -0.008 0 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.467 -0.014 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.218 -0.009 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.970 -0.008 0 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.722 -0.004 0 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.475 -0.004 0 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.232 -0.028 21 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.995 -0.028 23 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.783 +0.039 25 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.529 -0.035 22 0 3,290 0
30MAR27 8.50 C 0.000 0.000 0.000 1.316 +0.007 22 0 7,718 0
30MAR27 8.75 C 1.128 1.167 1.128 1.124 -0.012 22 60 3,169 0
30MAR27 9.00 C 0.970 0.970 0.970 0.944 +0.003 22 8 2,668 +8
30MAR27 9.25 C 0.000 0.000 0.000 0.788 -0.018 22 0 1,487 0
30MAR27 9.50 C 0.000 0.000 0.000 0.651 -0.017 22 0 8,860 0
30MAR27 9.75 C 0.000 0.000 0.000 0.534 -0.012 22 0 1,230 0
30MAR27 10.00 C 0.000 0.000 0.000 0.437 -0.008 22 0 1,499 0
30MAR27 10.50 C 0.295 0.295 0.295 0.283 -0.004 22 5 2,318 0
30MAR27 11.00 C 0.000 0.000 0.000 0.175 -0.002 22 0 1,425 0
30MAR27 11.50 C 0.108 0.113 0.108 0.104 -0.002 22 10 67 +10
30MAR27 12.00 C 0.000 0.000 0.000 0.060 -0.002 22 0 50 0
30MAR27 12.50 C 0.000 0.000 0.000 0.033 -0.001 22 0 80 0
30MAR27 13.00 C 0.000 0.000 0.000 0.018 0.000 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.010 0.000 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.005 -0.001 22 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.808 -0.009 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.708 -0.015 0 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.460 -0.015 0 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.211 -0.008 0 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.963 -0.009 0 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.715 -0.008 0 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.467 -0.014 0 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.219 -0.008 0 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.972 -0.029 0 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.731 0.000 23 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.496 -0.002 24 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.268 -0.006 24 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 2.052 -0.016 24 0 146 0
29JUN27 8.00 C 1.863 1.863 1.854 1.820 -0.026 23 50 128 0
29JUN27 8.25 C 0.000 0.000 0.000 1.598 -0.040 22 0 124 0
29JUN27 8.50 C 1.463 1.463 1.463 1.451 +0.048 23 30 163 0
29JUN27 8.75 C 0.000 0.000 0.000 1.234 +0.005 22 0 673 0
29JUN27 9.00 C 0.000 0.000 0.000 1.078 +0.004 22 0 807 0
29JUN27 9.25 C 0.000 0.000 0.000 0.950 -0.010 22 0 1,170 0
29JUN27 9.50 C 0.000 0.000 0.000 0.816 -0.010 22 0 9,183 0
29JUN27 9.75 C 0.715 0.715 0.715 0.698 -0.010 22 50 4,686 +50
29JUN27 10.00 C 0.000 0.000 0.000 0.596 -0.008 22 0 3,189 0
29JUN27 10.50 C 0.000 0.000 0.000 0.424 -0.006 22 0 13,439 0
29JUN27 11.00 C 0.000 0.000 0.000 0.297 -0.001 22 0 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.202 -0.001 22 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.135 -0.001 22 0 860 0
29JUN27 12.50 C 0.098 0.098 0.098 0.088 -0.002 22 5 85 +5
29JUN27 13.00 C 0.000 0.000 0.000 0.057 -0.001 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.036 -0.001 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.022 -0.001 22 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.014 0.000 22 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
29JUN27 16.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.467 -0.014 0 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.220 -0.008 0 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.976 -0.025 19 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.738 -0.007 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.512 -0.029 21 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.295 -0.027 22 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.084 -0.010 21 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.882 -0.009 21 0 5 0
29SEP27 8.25 C 0.000 0.000 0.000 1.708 +0.011 22 0 155 0
29SEP27 8.50 C 1.500 1.500 1.500 1.536 +0.051 22 10 10 +10
29SEP27 8.75 C 0.000 0.000 0.000 1.372 +0.003 22 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.220 +0.003 22 0 0 0
29SEP27 9.25 C 1.030 1.030 1.030 1.051 +0.002 21 10 153 +10
29SEP27 9.50 C 0.000 0.000 0.000 0.924 0.000 21 0 1,474 0
29SEP27 9.75 C 0.000 0.000 0.000 0.814 +0.001 21 0 4,082 0
29SEP27 10.00 C 0.000 0.000 0.000 0.711 -0.001 21 0 267 0
29SEP27 10.50 C 0.000 0.000 0.000 0.538 -0.002 21 0 74 0
29SEP27 11.00 C 0.000 0.000 0.000 0.401 -0.002 21 0 55 0
29SEP27 11.50 C 0.000 0.000 0.000 0.294 -0.003 21 0 38 0
29SEP27 12.00 C 0.000 0.000 0.000 0.213 -0.002 21 0 10 0
29SEP27 12.50 C 0.000 0.000 0.000 0.152 -0.003 21 0 60 0
29SEP27 13.00 C 0.111 0.111 0.111 0.113 -0.003 22 5 215 +5
29SEP27 13.50 C 0.000 0.000 0.000 0.079 -0.002 22 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.056 -0.001 22 0 10 0
29SEP27 14.50 C 0.000 0.000 0.000 0.039 -0.001 22 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.026 -0.001 22 0 1 0
29SEP27 15.50 C 0.000 0.000 0.000 0.018 0.000 22 0 34 0
29SEP27 16.00 C 0.000 0.000 0.000 0.012 -0.001 22 0 4 0
TOTAL CALL 9,356 220,407 -70,715
29SEP26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 4,922 0
29SEP26 7.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 26,627 0
29SEP26 7.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 6,975 0
29SEP26 7.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 19,966 0
29SEP26 7.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 7,289 0
29SEP26 8.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 10,003 0
29SEP26 8.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,676 0
29SEP26 8.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 18,911 0
29SEP26 8.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 10,652 0
29SEP26 9.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 6,618 0
29SEP26 9.25 P 0.000 0.000 0.000 0.000 -0.001 0 13 6,767 -13
29SEP26 9.50 P 0.000 0.000 0.000 0.000 -0.006 0 0 9,258 0
29SEP26 9.75 P 0.067 0.075 0.035 0.060 -0.035 0 1,085 0 -4,041
29SEP26 10.00 P 0.000 0.000 0.000 0.310 -0.015 0 0 0 -112
29SEP26 10.50 P 0.000 0.000 0.000 0.810 -0.015 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 1.310 -0.015 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 1.810 -0.015 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.310 -0.015 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 2.810 -0.015 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.310 -0.015 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 3.810 -0.015 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.310 -0.015 0 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 4.810 -0.015 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.310 -0.015 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.810 -0.015 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.310 -0.015 0 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 70 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 65 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 60 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 55 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 46 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 42 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 38 0 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 34 0 4,455 0
29OCT26 7.75 P 0.008 0.008 0.008 0.001 0.000 30 20 4,666 0
29OCT26 8.00 P 0.000 0.000 0.000 0.001 0.000 26 0 2,429 0
29OCT26 8.25 P 0.000 0.000 0.000 0.002 0.000 24 0 2,803 0
29OCT26 8.50 P 0.019 0.019 0.019 0.005 -0.001 23 40 12,279 +40
29OCT26 8.75 P 0.028 0.029 0.027 0.014 -0.003 22 220 5,660 +155
29OCT26 9.00 P 0.059 0.059 0.048 0.036 -0.007 22 379 18,897 0
29OCT26 9.25 P 0.100 0.110 0.090 0.082 -0.011 22 517 3,427 +239
29OCT26 9.50 P 0.172 0.183 0.163 0.161 -0.015 22 211 10,801 +6
29OCT26 9.75 P 0.280 0.308 0.275 0.279 -0.015 23 395 2,445 +385
29OCT26 10.00 P 0.432 0.474 0.427 0.438 -0.013 23 922 4,244 +534
29OCT26 10.50 P 0.850 0.858 0.850 0.855 -0.017 26 100 434 +35
29OCT26 11.00 P 1.347 1.371 1.312 1.349 +0.009 35 150 371 +95
29OCT26 11.50 P 0.000 0.000 0.000 1.864 +0.039 47 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.325 0.000 45 0 60 0
29OCT26 12.50 P 0.000 0.000 0.000 2.821 -0.004 50 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.320 -0.005 56 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.818 -0.007 60 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.317 -0.008 65 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.816 -0.009 70 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.316 -0.009 75 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.816 -0.009 79 0 0 0
29OCT26 16.00 P 0.000 0.000 0.000 6.316 -0.009 84 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 43 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 33 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 30 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 0.000 24 0 690 0
27NOV26 7.75 P 0.000 0.000 0.000 0.002 -0.001 23 0 350 0
27NOV26 8.00 P 0.000 0.000 0.000 0.005 -0.001 23 0 1,210 0
27NOV26 8.25 P 0.000 0.000 0.000 0.013 -0.002 23 0 1,671 0
27NOV26 8.50 P 0.045 0.046 0.044 0.027 -0.004 23 120 1,078 +120
27NOV26 8.75 P 0.078 0.078 0.071 0.054 -0.007 23 15 1,209 0
27NOV26 9.00 P 0.126 0.126 0.117 0.097 -0.011 23 10 826 0
27NOV26 9.25 P 0.198 0.198 0.183 0.165 -0.012 23 308 1,182 +108
27NOV26 9.50 P 0.287 0.299 0.277 0.257 -0.015 23 260 7,382 -20
27NOV26 9.75 P 0.412 0.421 0.382 0.380 -0.017 23 850 1,882 +850
27NOV26 10.00 P 0.000 0.000 0.000 0.530 -0.018 24 0 1,805 0
27NOV26 10.50 P 0.000 0.000 0.000 0.908 -0.018 25 0 1,365 0
27NOV26 11.00 P 0.000 0.000 0.000 1.349 +0.009 27 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.864 +0.039 35 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.343 +0.018 38 0 76 0
27NOV26 12.50 P 0.000 0.000 0.000 2.837 +0.004 42 0 30 0
27NOV26 13.00 P 0.000 0.000 0.000 3.335 +0.009 47 0 35 0
27NOV26 13.50 P 0.000 0.000 0.000 3.833 +0.004 51 0 51 0
27NOV26 14.00 P 0.000 0.000 0.000 4.331 +0.006 55 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.829 +0.004 58 0 60 0
27NOV26 15.00 P 0.000 0.000 0.000 5.327 +0.002 61 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.825 0.000 65 0 0 0
27NOV26 16.00 P 0.000 0.000 0.000 6.323 -0.002 67 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 48 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 42 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 39 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 36 0 369 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 33 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 0.000 22 0 19,458 0
30DEC26 7.25 P 0.000 0.000 0.000 0.002 -0.001 22 0 2,698 0
30DEC26 7.50 P 0.000 0.000 0.000 0.005 -0.002 22 0 3,229 0
30DEC26 7.75 P 0.000 0.000 0.000 0.010 -0.004 21 0 4,360 0
30DEC26 8.00 P 0.000 0.000 0.000 0.022 -0.006 21 0 7,405 0
30DEC26 8.25 P 0.066 0.066 0.066 0.042 -0.009 21 160 4,719 -160
30DEC26 8.50 P 0.104 0.104 0.100 0.075 -0.013 21 13 3,451 0
30DEC26 8.75 P 0.143 0.145 0.141 0.126 -0.016 21 210 3,205 -201
30DEC26 9.00 P 0.220 0.220 0.202 0.196 -0.020 21 265 1,887 -128
30DEC26 9.25 P 0.000 0.000 0.000 0.289 -0.020 22 0 1,682 0
30DEC26 9.50 P 0.401 0.418 0.401 0.409 -0.009 22 120 2,330 0
30DEC26 9.75 P 0.000 0.000 0.000 0.554 +0.002 22 0 1,512 0
30DEC26 10.00 P 0.000 0.000 0.000 0.713 +0.003 22 0 450 0
30DEC26 10.50 P 0.000 0.000 0.000 1.082 -0.025 21 0 318 0
30DEC26 11.00 P 0.000 0.000 0.000 1.521 -0.021 21 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 1.997 +0.027 22 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.481 +0.029 22 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 2.971 +0.027 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.466 +0.009 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 3.963 +0.008 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.461 +0.010 0 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 4.958 +0.028 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.456 +0.006 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.953 +0.009 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.451 +0.029 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 28 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 0.000 22 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.006 0.000 22 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.011 -0.001 22 0 2,169 0
30MAR27 7.25 P 0.000 0.000 0.000 0.020 -0.001 22 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.034 -0.002 22 0 1,041 0
30MAR27 7.75 P 0.000 0.000 0.000 0.055 -0.003 22 0 857 0
30MAR27 8.00 P 0.000 0.000 0.000 0.086 -0.004 22 0 4,365 0
30MAR27 8.25 P 0.143 0.143 0.143 0.128 -0.006 22 5 7,593 0
30MAR27 8.50 P 0.000 0.000 0.000 0.183 -0.008 22 0 8,675 0
30MAR27 8.75 P 0.000 0.000 0.000 0.254 -0.003 22 0 6,564 0
30MAR27 9.00 P 0.000 0.000 0.000 0.338 +0.003 22 0 2,220 0
30MAR27 9.25 P 0.000 0.000 0.000 0.434 -0.002 22 0 1,594 0
30MAR27 9.50 P 0.000 0.000 0.000 0.548 -0.002 22 0 18 0
30MAR27 9.75 P 0.000 0.000 0.000 0.684 +0.002 22 0 1,259 0
30MAR27 10.00 P 0.000 0.000 0.000 0.836 +0.004 22 0 882 0
30MAR27 10.50 P 0.000 0.000 0.000 1.193 -0.016 22 0 920 0
30MAR27 11.00 P 0.000 0.000 0.000 1.595 -0.016 22 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 2.039 +0.025 22 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.506 +0.027 22 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 2.987 +0.027 23 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.477 +0.020 23 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 3.972 +0.017 25 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.469 +0.018 27 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 4.966 +0.009 28 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.463 +0.013 30 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.961 +0.017 32 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.458 +0.006 34 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.002 0.000 23 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.003 -0.001 22 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.006 -0.001 22 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.011 0.000 22 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.018 -0.001 22 0 622 0
29JUN27 7.00 P 0.000 0.000 0.000 0.030 -0.002 22 0 1,006 0
29JUN27 7.25 P 0.000 0.000 0.000 0.046 -0.003 22 0 979 0
29JUN27 7.50 P 0.104 0.104 0.104 0.070 -0.003 22 5 723 +5
29JUN27 7.75 P 0.000 0.000 0.000 0.103 -0.004 22 0 1,362 0
29JUN27 8.00 P 0.000 0.000 0.000 0.146 -0.005 22 0 1,266 0
29JUN27 8.25 P 0.000 0.000 0.000 0.199 -0.007 22 0 1,106 0
29JUN27 8.50 P 0.000 0.000 0.000 0.265 -0.005 22 0 429 0
29JUN27 8.75 P 0.000 0.000 0.000 0.343 +0.001 22 0 10,193 0
29JUN27 9.00 P 0.000 0.000 0.000 0.434 0.000 22 0 1,519 0
29JUN27 9.25 P 0.000 0.000 0.000 0.531 -0.003 22 0 1,641 0
29JUN27 9.50 P 0.000 0.000 0.000 0.647 -0.002 21 0 514 0
29JUN27 9.75 P 0.000 0.000 0.000 0.780 +0.001 21 0 412 0
29JUN27 10.00 P 0.000 0.000 0.000 0.927 +0.005 21 0 50 0
29JUN27 10.50 P 0.000 0.000 0.000 1.257 +0.010 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.654 -0.015 22 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.070 +0.024 21 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.523 +0.027 21 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 3.001 +0.033 22 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.481 +0.006 22 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.974 +0.019 23 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.469 +0.018 24 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 4.966 +0.005 26 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.464 +0.014 27 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 5.961 +0.006 29 0 0 0
29JUN27 16.00 P 0.000 0.000 0.000 6.458 +0.006 30 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.015 -0.001 22 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.024 -0.002 22 0 169 0
29SEP27 6.75 P 0.079 0.079 0.079 0.037 -0.003 22 5 67 +5
29SEP27 7.00 P 0.000 0.000 0.000 0.056 -0.003 22 0 200 0
29SEP27 7.25 P 0.000 0.000 0.000 0.080 -0.004 22 0 368 0
29SEP27 7.50 P 0.152 0.152 0.152 0.113 -0.004 22 130 460 +130
29SEP27 7.75 P 0.000 0.000 0.000 0.155 -0.006 22 0 143 0
29SEP27 8.00 P 0.000 0.000 0.000 0.205 -0.008 22 0 105 0
29SEP27 8.25 P 0.000 0.000 0.000 0.266 -0.008 22 0 481 0
29SEP27 8.50 P 0.000 0.000 0.000 0.341 -0.010 22 0 1,976 0
29SEP27 8.75 P 0.460 0.460 0.460 0.427 -0.011 22 57 369 +57
29SEP27 9.00 P 0.567 0.567 0.567 0.524 +0.004 22 115 521 +115
29SEP27 9.25 P 0.000 0.000 0.000 0.637 -0.012 22 0 575 0
29SEP27 9.50 P 0.788 0.788 0.788 0.760 -0.014 22 110 1,826 +110
29SEP27 9.75 P 0.000 0.000 0.000 0.899 -0.015 22 0 4,278 0
29SEP27 10.00 P 0.000 0.000 0.000 1.049 -0.015 23 0 30 0
29SEP27 10.50 P 0.000 0.000 0.000 1.385 +0.013 23 0 60 0
29SEP27 11.00 P 0.000 0.000 0.000 1.765 +0.035 23 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.158 +0.006 23 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.582 +0.005 23 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.032 +0.026 23 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.500 +0.025 23 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 3.983 +0.008 23 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.473 +0.022 23 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 4.968 +0.007 24 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.464 +0.014 26 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 5.961 +0.006 27 0 0 0
29SEP27 16.00 P 0.000 0.000 0.000 6.458 +0.006 28 0 0 0
TOTAL PUT 6,810 381,897 -1,686
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.650
29SEP26 4.00 C 0.000 0.000 0.000 3.650 -0.057 0 0 0 -3
29SEP26 4.10 C 0.000 0.000 0.000 3.550 -0.057 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.450 -0.057 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.350 -0.057 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.250 -0.056 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 3.150 -0.056 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 3.050 -0.056 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.950 -0.056 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.850 -0.056 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.750 -0.056 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.650 -0.056 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.400 -0.058 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.150 -0.057 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.900 -0.057 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.650 -0.056 0 0 0 -120
29SEP26 6.25 C 0.000 0.000 0.000 1.400 -0.057 0 0 0 -17,743
29SEP26 6.50 C 1.110 1.110 1.110 1.150 -0.056 0 10 0 -13,593
29SEP26 6.75 C 0.000 0.000 0.000 0.900 -0.056 0 0 0 -6,266
29SEP26 7.00 C 0.630 0.630 0.630 0.650 -0.056 0 60 0 -9,370
29SEP26 7.25 C 0.438 0.438 0.365 0.400 -0.055 0 63 0 -15,351
29SEP26 7.50 C 0.198 0.198 0.122 0.150 -0.058 0 123 0 -8,761
29SEP26 7.75 C 0.010 0.010 0.001 0.000 -0.029 0 1,494 5,781 -191
29SEP26 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 3,769 0
29SEP26 8.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 2,219 0
29SEP26 8.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,080 0
29SEP26 8.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 460 0
29SEP26 9.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.254 -0.055 94 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.154 -0.055 89 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 3.054 -0.055 84 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.954 -0.055 78 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.854 -0.055 72 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.754 -0.055 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.654 -0.055 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.404 -0.056 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.155 -0.055 60 0 45 0
29OCT26 5.75 C 0.000 0.000 0.000 1.905 -0.055 51 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.655 -0.055 41 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.405 -0.056 0 0 90 0
29OCT26 6.50 C 1.148 1.148 1.148 1.190 -0.019 56 30 506 0
29OCT26 6.75 C 0.000 0.000 0.000 0.906 -0.055 26 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.657 -0.055 22 0 392 0
29OCT26 7.25 C 0.371 0.371 0.371 0.405 -0.074 0 7 1,418 +7
29OCT26 7.50 C 0.000 0.000 0.000 0.213 -0.058 20 0 1,619 0
29OCT26 7.75 C 0.120 0.130 0.095 0.095 -0.038 21 69 5,039 -8
29OCT26 8.00 C 0.054 0.054 0.038 0.036 -0.020 21 876 2,059 +511
29OCT26 8.25 C 0.000 0.000 0.000 0.012 -0.009 21 0 3,062 0
29OCT26 8.50 C 0.000 0.000 0.000 0.004 -0.003 21 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 -0.002 21 0 281 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.954 -0.055 68 0 30 0
27NOV26 4.80 C 0.000 0.000 0.000 2.854 -0.055 65 0 21 0
27NOV26 4.90 C 0.000 0.000 0.000 2.754 -0.055 62 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.654 -0.055 57 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 2.404 -0.056 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.155 -0.055 51 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.905 -0.055 44 0 0 0
27NOV26 6.00 C 1.680 1.680 1.680 1.699 -0.011 60 30 30 0
27NOV26 6.25 C 0.000 0.000 0.000 1.405 -0.056 31 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.190 -0.021 43 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.906 -0.056 23 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.663 -0.055 22 0 2,884 0
27NOV26 7.25 C 0.000 0.000 0.000 0.442 -0.064 21 0 1,452 0
27NOV26 7.50 C 0.000 0.000 0.000 0.285 -0.050 22 0 1,594 0
27NOV26 7.75 C 0.182 0.192 0.182 0.177 -0.034 23 29 1,182 +8
27NOV26 8.00 C 0.000 0.000 0.000 0.107 -0.020 23 0 828 0
27NOV26 8.25 C 0.000 0.000 0.000 0.060 -0.013 23 0 1,515 0
27NOV26 8.50 C 0.000 0.000 0.000 0.031 -0.009 23 0 625 0
27NOV26 8.75 C 0.000 0.000 0.000 0.016 -0.004 23 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.007 -0.003 23 0 71 0
27NOV26 9.25 C 0.000 0.000 0.000 0.004 -0.001 23 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 34 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 3.453 -0.056 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.353 -0.055 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.254 -0.055 68 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.154 -0.055 65 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 3.054 -0.055 62 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.954 -0.055 59 0 60 0
30DEC26 4.80 C 0.000 0.000 0.000 2.854 -0.055 57 0 90 0
30DEC26 4.90 C 0.000 0.000 0.000 2.754 -0.055 54 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 2.654 -0.055 51 0 19 0
30DEC26 5.25 C 0.000 0.000 0.000 2.404 -0.056 41 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.155 -0.055 44 0 60 0
30DEC26 5.75 C 0.000 0.000 0.000 1.905 -0.055 39 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.699 -0.011 49 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.405 -0.056 27 0 1,112 0
30DEC26 6.50 C 0.000 0.000 0.000 1.190 -0.021 35 0 3,533 0
30DEC26 6.75 C 0.000 0.000 0.000 0.908 -0.054 22 0 2,122 0
30DEC26 7.00 C 0.000 0.000 0.000 0.680 -0.044 22 0 1,951 0
30DEC26 7.25 C 0.000 0.000 0.000 0.500 -0.057 23 0 2,334 0
30DEC26 7.50 C 0.348 0.361 0.348 0.361 -0.042 23 9 1,254 +9
30DEC26 7.75 C 0.000 0.000 0.000 0.247 -0.042 22 0 1,486 0
30DEC26 8.00 C 0.183 0.183 0.183 0.166 -0.033 22 7 31,967 +7
30DEC26 8.25 C 0.000 0.000 0.000 0.107 -0.025 22 0 1,126 0
30DEC26 8.50 C 0.000 0.000 0.000 0.066 -0.019 22 0 622 0
30DEC26 8.75 C 0.045 0.045 0.045 0.039 -0.014 22 100 240 -100
30DEC26 9.00 C 0.000 0.000 0.000 0.023 -0.009 22 0 283 0
30DEC26 9.25 C 0.000 0.000 0.000 0.013 -0.006 22 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.007 -0.004 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.004 -0.002 22 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.353 -0.056 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.254 -0.055 50 0 60 0
30MAR27 4.50 C 0.000 0.000 0.000 3.154 -0.055 48 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 3.054 -0.055 46 0 30 0
30MAR27 4.70 C 0.000 0.000 0.000 2.954 -0.055 44 0 30 0
30MAR27 4.80 C 0.000 0.000 0.000 2.854 -0.055 42 0 21 0
30MAR27 4.90 C 0.000 0.000 0.000 2.754 -0.055 40 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.654 -0.056 38 0 33 0
30MAR27 5.25 C 0.000 0.000 0.000 2.404 -0.056 34 0 17 0
30MAR27 5.50 C 0.000 0.000 0.000 2.155 -0.055 32 0 30 0
30MAR27 5.75 C 0.000 0.000 0.000 1.905 -0.055 28 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.699 -0.011 33 0 80 0
30MAR27 6.25 C 0.000 0.000 0.000 1.405 -0.076 20 0 73 0
30MAR27 6.50 C 0.000 0.000 0.000 1.192 -0.077 24 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.982 -0.078 23 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.809 -0.043 23 0 2,379 0
30MAR27 7.25 C 0.651 0.684 0.651 0.668 -0.048 23 90 802 +51
30MAR27 7.50 C 0.548 0.548 0.548 0.532 -0.043 23 30 2,069 0
30MAR27 7.75 C 0.453 0.453 0.453 0.418 -0.036 23 30 1,487 +30
30MAR27 8.00 C 0.352 0.352 0.352 0.322 -0.033 23 30 713 +30
30MAR27 8.25 C 0.000 0.000 0.000 0.247 -0.026 23 0 6,575 0
30MAR27 8.50 C 0.000 0.000 0.000 0.187 -0.021 23 0 603 0
30MAR27 8.75 C 0.000 0.000 0.000 0.141 -0.015 23 0 1,674 0
30MAR27 9.00 C 0.000 0.000 0.000 0.104 -0.011 23 0 211 0
30MAR27 9.25 C 0.000 0.000 0.000 0.075 -0.004 23 0 50 0
30MAR27 9.50 C 0.000 0.000 0.000 0.054 -0.006 23 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.038 -0.004 23 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.026 -0.004 23 0 70 0
30MAR27 10.50 C 0.000 0.000 0.000 0.013 -0.001 23 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.006 -0.001 23 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.254 -0.055 41 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.154 -0.055 39 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 3.054 -0.055 37 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.954 -0.055 36 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.854 -0.055 34 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.754 -0.055 33 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.654 -0.056 31 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.404 -0.069 28 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.157 -0.085 26 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.932 -0.082 26 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.714 -0.068 26 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.505 -0.059 25 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.308 -0.054 24 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.104 -0.071 23 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.942 -0.032 23 0 555 0
29JUN27 7.25 C 0.000 0.000 0.000 0.801 -0.046 23 0 1,850 0
29JUN27 7.50 C 0.000 0.000 0.000 0.669 -0.041 23 0 8,496 0
29JUN27 7.75 C 0.000 0.000 0.000 0.555 -0.036 23 0 191 0
29JUN27 8.00 C 0.000 0.000 0.000 0.451 -0.036 23 0 432 0
29JUN27 8.25 C 0.000 0.000 0.000 0.367 -0.030 23 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.298 -0.022 23 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.240 -0.018 23 0 790 0
29JUN27 9.00 C 0.000 0.000 0.000 0.194 -0.012 23 0 1,610 0
29JUN27 9.25 C 0.000 0.000 0.000 0.156 -0.006 23 0 1,168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.121 -0.006 23 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.096 -0.004 23 0 30 0
29JUN27 10.00 C 0.000 0.000 0.000 0.074 -0.003 23 0 80 0
29JUN27 10.50 C 0.000 0.000 0.000 0.044 -0.002 23 0 0 0
29JUN27 11.00 C 0.042 0.042 0.042 0.026 0.000 23 31 31 +31
29JUN27 11.50 C 0.000 0.000 0.000 0.015 0.000 23 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.854 -0.055 27 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.754 -0.059 26 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.654 -0.065 24 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.404 -0.084 21 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.174 -0.086 22 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.954 -0.083 22 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.741 -0.079 22 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.539 -0.076 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 1.347 -0.073 21 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.206 -0.030 23 0 50 0
29SEP27 7.00 C 0.000 0.000 0.000 1.050 -0.048 23 0 160 0
29SEP27 7.25 C 0.850 0.850 0.850 0.880 -0.044 22 10 115 0
29SEP27 7.50 C 0.760 0.760 0.760 0.754 -0.042 22 3 802 0
29SEP27 7.75 C 0.645 0.645 0.645 0.644 -0.041 22 4 257 +4
29SEP27 8.00 C 0.000 0.000 0.000 0.548 -0.036 22 0 423 0
29SEP27 8.25 C 0.000 0.000 0.000 0.460 -0.033 22 0 395 0
29SEP27 8.50 C 0.000 0.000 0.000 0.386 -0.032 22 0 81 0
29SEP27 8.75 C 0.000 0.000 0.000 0.323 -0.027 22 0 29 0
29SEP27 9.00 C 0.000 0.000 0.000 0.267 -0.025 22 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.222 -0.022 22 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.184 -0.016 22 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.155 -0.013 23 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.129 -0.014 23 0 365 0
29SEP27 10.50 C 0.000 0.000 0.000 0.085 -0.011 23 0 40 0
29SEP27 11.00 C 0.000 0.000 0.000 0.055 -0.008 23 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.036 -0.005 23 0 0 0
TOTAL CALL 3,135 125,791 -70,818
29SEP26 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 37,029 0
29SEP26 5.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 21,352 0
29SEP26 6.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 12,020 0
29SEP26 6.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 21,132 0
29SEP26 6.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,886 0
29SEP26 6.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 6,618 0
29SEP26 7.00 P 0.003 0.003 0.003 0.000 -0.001 0 7 17,470 -7
29SEP26 7.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 12,529 0
29SEP26 7.50 P 0.000 0.000 0.000 0.000 -0.003 0 0 4,148 0
29SEP26 7.75 P 0.093 0.113 0.093 0.100 +0.026 0 59 0 -1,330
29SEP26 8.00 P 0.000 0.000 0.000 0.350 +0.052 0 16 0 -301
29SEP26 8.25 P 0.000 0.000 0.000 0.600 +0.055 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 0.850 +0.055 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.100 +0.055 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.350 +0.055 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.600 +0.055 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.850 +0.055 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.100 +0.055 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.350 +0.053 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.850 +0.055 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.350 +0.055 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.850 +0.055 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 65 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 0.001 0.001 0.001 0.001 0.000 57 365 365 +365
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 0.000 0.000 0.000 0.001 0.000 25 0 3,149 0
29OCT26 6.50 P 0.000 0.000 0.000 0.002 0.000 22 0 1,390 0
29OCT26 6.75 P 0.025 0.025 0.025 0.008 -0.001 21 60 3,327 0
29OCT26 7.00 P 0.044 0.057 0.044 0.031 0.000 21 675 9,010 -16
29OCT26 7.25 P 0.100 0.113 0.090 0.088 +0.005 21 332 1,689 -80
29OCT26 7.50 P 0.177 0.220 0.177 0.195 +0.018 21 1,005 3,747 +410
29OCT26 7.75 P 0.312 0.339 0.312 0.357 +0.043 22 180 3,640 +180
29OCT26 8.00 P 0.524 0.570 0.516 0.559 +0.064 23 610 1,522 +430
29OCT26 8.25 P 0.000 0.000 0.000 0.780 +0.048 21 0 60 0
29OCT26 8.50 P 0.000 0.000 0.000 1.024 +0.053 21 0 0 0
29OCT26 8.75 P 1.250 1.250 1.250 1.234 +0.026 0 30 30 +30
29OCT26 9.00 P 0.000 0.000 0.000 1.527 +0.072 33 0 22 0
29OCT26 9.25 P 0.000 0.000 0.000 1.776 +0.071 36 0 60 0
29OCT26 9.50 P 0.000 0.000 0.000 2.025 +0.070 39 0 90 0
29OCT26 9.75 P 0.000 0.000 0.000 2.276 +0.072 44 0 90 0
29OCT26 10.00 P 0.000 0.000 0.000 2.527 +0.073 49 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.025 +0.067 54 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.525 +0.067 60 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.026 +0.069 68 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 42 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 25 0 870 0
27NOV26 6.00 P 0.000 0.000 0.000 0.002 0.000 23 0 1,410 0
27NOV26 6.25 P 0.022 0.022 0.022 0.006 0.000 23 20 579 +20
27NOV26 6.50 P 0.000 0.000 0.000 0.017 +0.002 23 0 1,320 0
27NOV26 6.75 P 0.063 0.063 0.062 0.043 +0.005 23 300 1,067 +270
27NOV26 7.00 P 0.100 0.100 0.100 0.091 +0.009 23 20 945 +20
27NOV26 7.25 P 0.168 0.170 0.168 0.170 +0.016 23 54 1,798 +20
27NOV26 7.50 P 0.271 0.304 0.263 0.284 +0.032 23 680 3,765 +130
27NOV26 7.75 P 0.395 0.395 0.395 0.428 +0.041 23 30 1,840 0
27NOV26 8.00 P 0.000 0.000 0.000 0.609 +0.051 23 0 2,043 0
27NOV26 8.25 P 0.761 0.818 0.761 0.818 +0.028 24 93 179 +93
27NOV26 8.50 P 0.984 0.984 0.984 1.069 +0.051 28 50 100 +50
27NOV26 8.75 P 0.000 0.000 0.000 1.284 +0.064 25 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.531 +0.071 28 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.778 +0.073 29 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 2.028 +0.073 33 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.277 +0.073 35 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.527 +0.073 38 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.029 +0.071 44 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.526 +0.068 48 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 4.026 +0.069 52 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 31 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 0.000 23 0 1,135 0
30DEC26 5.75 P 0.000 0.000 0.000 0.003 0.000 23 0 1,557 0
30DEC26 6.00 P 0.000 0.000 0.000 0.007 0.000 22 0 1,123 0
30DEC26 6.25 P 0.000 0.000 0.000 0.016 -0.001 22 0 1,902 0
30DEC26 6.50 P 0.061 0.061 0.061 0.037 -0.001 22 150 9,790 +150
30DEC26 6.75 P 0.000 0.000 0.000 0.074 0.000 22 0 4,355 0
30DEC26 7.00 P 0.000 0.000 0.000 0.133 +0.003 22 0 829 0
30DEC26 7.25 P 0.228 0.228 0.228 0.220 +0.014 22 4 3,890 +4
30DEC26 7.50 P 0.000 0.000 0.000 0.337 +0.022 23 0 1,058 0
30DEC26 7.75 P 0.000 0.000 0.000 0.479 +0.039 23 0 637 0
30DEC26 8.00 P 0.000 0.000 0.000 0.650 +0.047 23 0 460 0
30DEC26 8.25 P 0.000 0.000 0.000 0.839 +0.034 22 0 1 0
30DEC26 8.50 P 0.000 0.000 0.000 1.069 +0.051 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.309 +0.079 26 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.553 +0.085 28 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.801 +0.086 31 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.050 +0.095 34 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.301 +0.096 37 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.551 +0.097 39 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 3.050 +0.092 44 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.550 +0.092 49 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 4.049 +0.092 53 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 25 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 0.000 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.005 +0.001 23 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.010 +0.001 23 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.020 +0.002 23 0 690 0
30MAR27 6.00 P 0.000 0.000 0.000 0.038 +0.003 23 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.067 +0.005 23 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.109 +0.007 23 0 1,281 0
30MAR27 6.75 P 0.173 0.173 0.173 0.168 +0.010 23 30 2,747 0
30MAR27 7.00 P 0.242 0.255 0.242 0.246 +0.016 23 76 8,285 +41
30MAR27 7.25 P 0.329 0.346 0.329 0.333 +0.019 22 39 1,602 +30
30MAR27 7.50 P 0.000 0.000 0.000 0.452 +0.029 23 0 200 0
30MAR27 7.75 P 0.000 0.000 0.000 0.588 +0.036 22 0 1,213 0
30MAR27 8.00 P 0.000 0.000 0.000 0.745 +0.039 22 0 122 0
30MAR27 8.25 P 0.000 0.000 0.000 0.928 +0.036 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.123 +0.041 23 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.344 +0.072 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.569 +0.079 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.807 +0.081 25 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.052 +0.089 27 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.301 +0.087 29 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.551 +0.096 31 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.050 +0.092 35 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.550 +0.092 38 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 4.049 +0.092 41 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.002 +0.001 24 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.003 +0.001 24 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.004 +0.001 24 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.005 +0.001 23 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.006 +0.001 23 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.008 +0.001 23 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.016 +0.003 23 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.029 +0.004 23 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.049 +0.006 23 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.078 +0.008 23 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.120 +0.012 23 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.175 +0.016 23 0 476 0
29JUN27 6.75 P 0.000 0.000 0.000 0.245 +0.019 23 0 455 0
29JUN27 7.00 P 0.000 0.000 0.000 0.327 +0.018 23 0 861 0
29JUN27 7.25 P 0.000 0.000 0.000 0.424 +0.022 23 0 767 0
29JUN27 7.50 P 0.000 0.000 0.000 0.540 +0.029 23 0 1,041 0
29JUN27 7.75 P 0.000 0.000 0.000 0.675 +0.035 23 0 282 0
29JUN27 8.00 P 0.000 0.000 0.000 0.824 +0.043 22 0 117 0
29JUN27 8.25 P 0.000 0.000 0.000 1.003 +0.055 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.189 +0.048 23 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.389 +0.071 23 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.600 +0.074 23 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.824 +0.078 24 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.060 +0.088 24 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.304 +0.089 26 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.552 +0.096 27 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.051 +0.093 31 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.551 +0.093 34 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.051 +0.094 37 0 0 0
29SEP27 4.80 P 0.045 0.045 0.045 0.011 0.000 23 10 200 0
29SEP27 4.90 P 0.000 0.000 0.000 0.013 -0.001 23 0 200 0
29SEP27 5.00 P 0.056 0.056 0.056 0.017 0.000 23 30 40 +30
29SEP27 5.25 P 0.000 0.000 0.000 0.030 0.000 23 0 10 0
29SEP27 5.50 P 0.000 0.000 0.000 0.049 0.000 23 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.077 +0.001 23 0 51 0
29SEP27 6.00 P 0.000 0.000 0.000 0.114 +0.002 23 0 52 0
29SEP27 6.25 P 0.000 0.000 0.000 0.163 +0.003 23 0 152 0
29SEP27 6.50 P 0.000 0.000 0.000 0.224 +0.003 23 0 205 0
29SEP27 6.75 P 0.350 0.350 0.350 0.302 +0.005 23 150 557 +150
29SEP27 7.00 P 0.000 0.000 0.000 0.395 +0.008 23 0 359 0
29SEP27 7.25 P 0.000 0.000 0.000 0.503 +0.012 23 0 132 0
29SEP27 7.50 P 0.000 0.000 0.000 0.625 +0.014 23 0 169 0
29SEP27 7.75 P 0.000 0.000 0.000 0.765 +0.016 23 0 482 0
29SEP27 8.00 P 0.000 0.000 0.000 0.920 +0.021 23 0 153 0
29SEP27 8.25 P 0.000 0.000 0.000 1.088 +0.035 24 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.271 +0.027 24 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.468 +0.040 24 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.675 +0.052 25 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.895 +0.070 25 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.109 +0.078 26 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.331 +0.077 26 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.564 +0.083 26 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 3.052 +0.094 28 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.551 +0.093 31 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 4.051 +0.094 33 0 0 0
TOTAL PUT 5,075 265,420 +689
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.395
29SEP26 3.60 C 0.000 0.000 0.000 1.795 -0.035 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.695 -0.035 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.595 -0.038 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.495 -0.035 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.395 -0.035 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.295 -0.035 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.195 -0.035 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.095 -0.035 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.995 -0.030 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.895 -0.030 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.795 -0.035 0 0 0 -29
29SEP26 4.70 C 0.000 0.000 0.000 0.695 -0.035 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.595 -0.035 0 0 0 -60
29SEP26 4.90 C 0.000 0.000 0.000 0.495 -0.039 0 0 0 -282
29SEP26 5.00 C 0.000 0.000 0.000 0.395 -0.035 0 0 0 -513
29SEP26 5.25 C 0.000 0.000 0.000 0.145 -0.036 0 0 0 -699
29SEP26 5.50 C 0.000 0.000 0.000 0.000 -0.009 0 0 457 0
29SEP26 5.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 363 0
29SEP26 6.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 274 0
29SEP26 6.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 21 0
29SEP26 6.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.833 -0.007 90 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.733 -0.008 85 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.633 -0.008 80 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.534 -0.008 76 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.434 -0.008 71 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.335 -0.008 66 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.235 -0.008 62 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.136 -0.008 57 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.036 -0.009 53 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.934 -0.011 47 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.831 -0.015 41 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.729 -0.021 36 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.629 -0.023 32 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.531 -0.025 28 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.437 -0.004 26 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.235 -0.013 23 0 140 0
29OCT26 5.50 C 0.116 0.116 0.116 0.099 -0.014 22 30 204 -30
29OCT26 5.75 C 0.050 0.050 0.044 0.032 -0.011 22 169 334 -19
29OCT26 6.00 C 0.016 0.016 0.016 0.008 -0.004 22 30 240 +30
29OCT26 6.25 C 0.000 0.000 0.000 0.002 -0.001 23 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 32 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 32 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 32 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.534 -0.020 50 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.434 -0.021 46 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.335 -0.021 43 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.235 -0.022 40 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.136 -0.023 37 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.036 -0.023 34 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.938 -0.024 32 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.848 -0.017 32 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.751 -0.019 29 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.657 -0.020 27 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.566 -0.022 25 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.477 -0.002 24 0 68 0
27NOV26 5.25 C 0.000 0.000 0.000 0.297 -0.005 23 0 134 0
27NOV26 5.50 C 0.180 0.184 0.180 0.164 -0.008 23 60 32 +30
27NOV26 5.75 C 0.000 0.000 0.000 0.081 -0.010 22 0 85 0
27NOV26 6.00 C 0.000 0.000 0.000 0.035 -0.006 22 0 79 0
27NOV26 6.25 C 0.000 0.000 0.000 0.014 -0.002 22 0 55 0
27NOV26 6.50 C 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.002 0.000 23 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 30 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.833 -0.020 55 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.745 -0.008 57 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.646 -0.008 54 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.547 -0.008 51 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.448 -0.008 48 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.350 -0.008 45 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.251 -0.009 42 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.151 -0.008 39 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.050 -0.012 36 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.949 -0.016 32 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.850 -0.019 30 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.753 -0.022 27 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.658 -0.026 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.568 -0.028 24 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.483 -0.021 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.302 -0.019 22 0 21 0
30DEC26 5.50 C 0.197 0.197 0.197 0.170 -0.019 21 30 449 +5
30DEC26 5.75 C 0.117 0.117 0.117 0.087 -0.014 21 30 152 -16
30DEC26 6.00 C 0.000 0.000 0.000 0.040 -0.009 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.017 -0.005 21 0 60 0
30DEC26 6.50 C 0.000 0.000 0.000 0.007 -0.003 21 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 66 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.844 -0.009 47 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.746 -0.008 45 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.647 -0.008 43 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.548 -0.008 40 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.450 -0.007 38 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.351 -0.008 36 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.253 -0.009 34 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.153 -0.012 31 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.053 -0.016 29 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.955 -0.020 27 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.860 -0.026 25 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.768 -0.028 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.681 -0.026 23 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.599 -0.025 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.524 -0.022 22 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.364 -0.016 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.245 -0.011 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.158 -0.007 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.100 -0.005 21 0 4 0
30MAR27 6.25 C 0.082 0.083 0.082 0.060 -0.004 21 65 155 +65
30MAR27 6.50 C 0.056 0.056 0.055 0.036 -0.001 21 60 30 +28
30MAR27 6.75 C 0.000 0.000 0.000 0.021 -0.001 21 0 60 0
30MAR27 7.00 C 0.000 0.000 0.000 0.012 0.000 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.003 0.000 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 1.845 -0.008 39 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.747 -0.007 38 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.648 -0.008 36 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.550 -0.008 34 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.454 -0.008 32 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.358 -0.009 31 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.259 -0.014 29 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.162 -0.020 27 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.067 -0.027 25 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.976 -0.030 24 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.890 -0.030 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.808 -0.029 23 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.732 -0.028 23 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.661 -0.026 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.595 -0.025 22 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.451 -0.021 22 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.337 -0.017 22 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.246 -0.015 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.176 -0.012 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.123 -0.010 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.084 -0.008 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.057 -0.006 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.038 -0.004 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.025 -0.003 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.016 -0.002 21 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.010 -0.001 21 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.366 -0.008 26 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.275 -0.008 26 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.186 -0.010 25 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.100 -0.012 24 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.020 -0.011 23 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.941 -0.013 23 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.870 -0.010 23 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.799 -0.010 22 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.736 -0.007 22 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.657 -0.011 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.532 -0.005 22 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.402 -0.011 21 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.312 -0.007 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.242 -0.007 21 0 17 0
29SEP27 6.25 C 0.000 0.000 0.000 0.185 -0.009 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.137 -0.010 21 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.101 -0.008 21 0 1 0
29SEP27 7.00 C 0.000 0.000 0.000 0.074 -0.006 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.054 -0.004 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.038 -0.003 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.027 -0.002 21 0 0 0
TOTAL CALL 474 5,585 -1,490
29SEP26 3.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 13 0
29SEP26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 98 0
29SEP26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 173 0
29SEP26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 130 0
29SEP26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 63 0
29SEP26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 90 0
29SEP26 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 599 0
29SEP26 5.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 951 0
29SEP26 5.50 P 0.000 0.000 0.000 0.105 +0.018 0 0 0 -378
29SEP26 5.75 P 0.000 0.000 0.000 0.355 +0.024 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.605 +0.024 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.855 +0.024 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.105 +0.024 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.355 +0.024 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.605 +0.030 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.855 +0.030 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.105 +0.024 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.355 +0.030 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.605 +0.024 0 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 48 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 26 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.002 0.000 23 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.004 0.000 22 0 124 0
29OCT26 4.90 P 0.000 0.000 0.000 0.009 0.000 22 0 288 0
29OCT26 5.00 P 0.023 0.023 0.023 0.017 -0.001 22 30 196 0
29OCT26 5.25 P 0.067 0.072 0.060 0.072 +0.002 22 270 128 +39
29OCT26 5.50 P 0.183 0.183 0.170 0.184 0.000 21 62 174 +6
29OCT26 5.75 P 0.000 0.000 0.000 0.364 +0.010 18 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.606 +0.025 21 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.855 +0.024 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.105 +0.024 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.355 +0.024 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.605 +0.030 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.855 +0.030 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.105 +0.024 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.355 +0.030 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 29 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 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 0.002 +0.001 23 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.012 +0.001 22 0 30 0
27NOV26 4.80 P 0.000 0.000 0.000 0.020 +0.002 22 0 47 0
27NOV26 4.90 P 0.000 0.000 0.000 0.032 +0.003 22 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.050 +0.004 22 0 123 0
27NOV26 5.25 P 0.115 0.120 0.115 0.119 +0.005 22 56 91 0
27NOV26 5.50 P 0.000 0.000 0.000 0.237 +0.007 22 0 90 0
27NOV26 5.75 P 0.000 0.000 0.000 0.413 +0.011 22 0 48 0
27NOV26 6.00 P 0.000 0.000 0.000 0.621 +0.027 22 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.856 +0.025 22 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.105 +0.024 0 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.355 +0.024 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.605 +0.030 0 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.855 +0.030 0 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.105 +0.024 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.355 +0.030 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 25 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 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 0.000 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.005 -0.001 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.010 0.000 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.016 0.000 21 0 31 0
30DEC26 4.60 P 0.000 0.000 0.000 0.026 0.000 21 0 36 0
30DEC26 4.70 P 0.000 0.000 0.000 0.039 0.000 21 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.058 +0.001 21 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.082 +0.003 21 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.111 +0.004 21 0 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.207 +0.006 20 0 127 0
30DEC26 5.50 P 0.000 0.000 0.000 0.351 +0.005 20 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.550 +0.012 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.739 +0.017 15 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.963 +0.012 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.197 +0.009 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.440 +0.009 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.685 +0.008 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.932 +0.009 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.179 +0.010 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.426 +0.010 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.004 0.000 20 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.008 +0.002 21 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.011 +0.001 20 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.017 +0.002 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.025 +0.004 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.036 +0.005 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.049 +0.005 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.067 +0.007 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.088 +0.008 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.113 +0.009 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.144 +0.011 21 0 25 0
30MAR27 5.00 P 0.000 0.000 0.000 0.177 +0.010 21 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.276 +0.015 20 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.414 +0.020 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.582 +0.013 19 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.774 +0.012 18 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.984 +0.009 14 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.209 +0.008 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.446 +0.009 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.687 +0.008 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.933 +0.010 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.179 +0.010 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.426 +0.009 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.005 +0.001 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.007 0.000 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.011 +0.001 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.015 +0.001 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.021 +0.001 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.029 +0.001 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.039 +0.002 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.053 +0.001 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.069 +0.002 21 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.088 +0.003 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.111 +0.004 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.134 +0.004 21 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.167 +0.013 21 0 23 0
29JUN27 4.90 P 0.000 0.000 0.000 0.190 +0.006 21 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.226 +0.007 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.335 +0.010 20 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.471 +0.014 20 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.631 +0.017 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.812 +0.015 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.012 +0.014 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.226 +0.010 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.453 +0.008 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.691 +0.009 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.933 +0.008 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.179 +0.009 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.426 +0.009 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.051 +0.002 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.064 +0.002 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.081 +0.002 21 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.100 +0.003 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.123 +0.004 21 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.148 +0.005 21 0 22 0
29SEP27 4.70 P 0.000 0.000 0.000 0.178 +0.005 21 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.210 +0.006 22 0 21 0
29SEP27 4.90 P 0.000 0.000 0.000 0.248 +0.007 22 0 2 0
29SEP27 5.00 P 0.000 0.000 0.000 0.287 +0.008 22 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.401 +0.007 22 0 4 0
29SEP27 5.50 P 0.000 0.000 0.000 0.536 +0.008 21 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.696 +0.009 21 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.860 +0.007 20 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.051 +0.007 20 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.256 +0.008 18 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.473 +0.008 0 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.702 +0.008 0 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.939 +0.009 0 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.181 +0.008 0 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.427 +0.009 0 0 0 0
TOTAL PUT 418 6,133 -333
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 ($0.001) CLOSING PRICE HK$ 9.035
29SEP26 6.50 C 0.000 0.000 0.000 2.535 -0.031 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.285 -0.031 0 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.035 -0.031 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.785 -0.031 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.535 -0.031 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.285 -0.031 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.035 -0.031 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.785 -0.031 0 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.535 -0.031 0 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.285 -0.031 0 0 0 0
29SEP26 9.00 C 0.030 0.030 0.030 0.035 -0.043 0 10 29 -301
29SEP26 9.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,002 0
29SEP26 9.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,060 0
29SEP26 9.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 336 0
29SEP26 10.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 960 0
29SEP26 10.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 430 0
29SEP26 11.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.556 -0.026 51 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.307 -0.025 46 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.058 -0.025 42 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.810 -0.024 38 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.561 -0.023 33 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.313 -0.003 29 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.056 -0.031 17 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.813 -0.029 18 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.582 -0.027 18 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.380 -0.010 18 0 43 0
29OCT26 9.00 C 0.000 0.000 0.000 0.221 -0.008 18 0 716 0
29OCT26 9.25 C 0.124 0.124 0.115 0.115 -0.010 18 90 1,160 +20
29OCT26 9.50 C 0.064 0.067 0.064 0.051 -0.005 18 40 1,026 -26
29OCT26 9.75 C 0.000 0.000 0.000 0.019 -0.002 18 0 967 0
29OCT26 10.00 C 0.023 0.023 0.020 0.007 0.000 18 73 366 -53
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 20 0 265 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 138 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 35 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 40 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 2.575 -0.007 39 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.327 -0.005 36 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.079 -0.004 32 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.832 -0.002 29 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.586 -0.002 27 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.341 -0.001 24 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.086 -0.029 18 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.857 -0.026 18 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.646 -0.023 18 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.464 -0.012 18 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.313 -0.007 18 0 150 0
27NOV26 9.25 C 0.000 0.000 0.000 0.201 -0.006 18 0 96 0
27NOV26 9.50 C 0.128 0.128 0.128 0.121 -0.006 19 20 652 +20
27NOV26 9.75 C 0.000 0.000 0.000 0.067 -0.003 18 0 70 0
27NOV26 10.00 C 0.058 0.058 0.058 0.035 -0.001 18 20 169 0
27NOV26 10.50 C 0.026 0.029 0.026 0.008 0.000 18 143 350 +90
27NOV26 11.00 C 0.000 0.000 0.000 0.002 0.000 19 0 88 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 120 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 1,407 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.601 -0.002 36 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.354 -0.003 32 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.109 -0.001 30 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.864 -0.001 27 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.620 -0.001 25 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.379 -0.001 22 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.129 -0.027 19 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.912 -0.025 19 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.715 -0.022 19 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.558 +0.004 20 0 162 0
30DEC26 9.00 C 0.000 0.000 0.000 0.395 -0.011 18 0 200 0
30DEC26 9.25 C 0.000 0.000 0.000 0.280 -0.008 19 0 76 0
30DEC26 9.50 C 0.000 0.000 0.000 0.196 -0.007 19 0 73 0
30DEC26 9.75 C 0.000 0.000 0.000 0.128 -0.005 19 0 181 0
30DEC26 10.00 C 0.099 0.103 0.098 0.080 -0.004 19 95 318 +35
30DEC26 10.50 C 0.000 0.000 0.000 0.028 -0.002 19 0 166 0
30DEC26 11.00 C 0.000 0.000 0.000 0.009 0.000 19 0 477 0
30DEC26 11.50 C 0.000 0.000 0.000 0.003 0.000 19 0 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.001 0.000 20 0 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 27 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 32 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 34 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 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 43 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.674 -0.002 31 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.431 -0.003 28 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.190 -0.001 26 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.951 -0.002 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.717 -0.002 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.492 -0.001 22 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.279 +0.001 21 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.050 -0.020 19 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.871 -0.016 19 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.710 -0.014 19 0 0 0
30MAR27 9.00 C 0.593 0.593 0.593 0.561 -0.019 18 10 33 0
30MAR27 9.25 C 0.000 0.000 0.000 0.449 -0.022 19 0 38 0
30MAR27 9.50 C 0.000 0.000 0.000 0.359 -0.006 19 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.274 -0.004 19 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.206 -0.002 19 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.110 -0.001 19 0 155 0
30MAR27 11.00 C 0.000 0.000 0.000 0.056 0.000 19 0 130 0
30MAR27 11.50 C 0.076 0.076 0.076 0.027 +0.001 19 6 545 +6
30MAR27 12.00 C 0.000 0.000 0.000 0.012 0.000 19 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.006 +0.001 19 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.003 0.000 19 0 238 0
30MAR27 13.50 C 0.000 0.000 0.000 0.001 0.000 19 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.001 0.000 20 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 0.000 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 25 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.730 -0.002 33 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.491 -0.001 30 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.251 -0.006 28 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.013 -0.011 26 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.782 -0.018 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.562 -0.024 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.354 -0.021 22 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.127 -0.018 20 0 0 0
29JUN27 8.50 C 1.030 1.030 1.030 0.983 +0.012 21 50 80 -20
29JUN27 8.75 C 0.000 0.000 0.000 0.801 -0.013 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.664 -0.031 20 0 400 0
29JUN27 9.25 C 0.000 0.000 0.000 0.544 -0.025 20 0 300 0
29JUN27 9.50 C 0.000 0.000 0.000 0.454 -0.006 20 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.364 -0.004 20 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.288 -0.003 20 0 80 0
29JUN27 10.50 C 0.000 0.000 0.000 0.177 -0.001 20 0 115 0
29JUN27 11.00 C 0.201 0.202 0.201 0.104 0.000 20 50 259 -50
29JUN27 11.50 C 0.156 0.156 0.156 0.060 +0.001 20 50 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.033 0.000 20 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.018 0.000 20 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.010 +0.001 20 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.005 0.000 20 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.002 0.000 19 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.001 0.000 19 0 46 0
29SEP27 6.50 C 0.000 0.000 0.000 2.732 -0.002 31 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.494 -0.003 29 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.259 -0.004 27 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.026 -0.009 25 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.801 -0.015 24 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.590 -0.018 23 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.391 -0.022 22 0 0 0
29SEP27 8.25 C 1.230 1.230 1.230 1.206 -0.024 22 1 1 +1
29SEP27 8.50 C 1.075 1.080 1.075 1.039 +0.009 21 50 50 0
29SEP27 8.75 C 0.000 0.000 0.000 0.888 -0.018 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.751 -0.018 21 0 120 0
29SEP27 9.25 C 0.000 0.000 0.000 0.634 -0.016 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.532 -0.013 21 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.440 -0.012 21 0 45 0
29SEP27 10.00 C 0.000 0.000 0.000 0.367 -0.010 21 0 9 0
29SEP27 10.50 C 0.000 0.000 0.000 0.247 -0.008 21 0 62 0
29SEP27 11.00 C 0.000 0.000 0.000 0.164 -0.005 21 0 80 0
29SEP27 11.50 C 0.000 0.000 0.000 0.107 -0.004 21 0 9 0
29SEP27 12.00 C 0.000 0.000 0.000 0.069 -0.003 21 0 3 0
29SEP27 12.50 C 0.000 0.000 0.000 0.044 -0.002 20 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.028 -0.001 20 0 0 0
TOTAL CALL 708 33,961 -278
29SEP26 6.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 503 0
29SEP26 8.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 810 0
29SEP26 9.00 P 0.021 0.025 0.007 0.000 -0.015 0 266 1,085 -19
29SEP26 9.25 P 0.220 0.230 0.220 0.215 +0.029 0 60 0 -417
29SEP26 9.50 P 0.460 0.460 0.460 0.465 +0.030 0 7 0 -35
29SEP26 9.75 P 0.000 0.000 0.000 0.715 +0.030 0 0 0 -104
29SEP26 10.00 P 0.000 0.000 0.000 0.965 +0.030 0 0 0 -43
29SEP26 10.50 P 0.000 0.000 0.000 1.465 +0.002 0 0 0 -75
29SEP26 11.00 P 0.000 0.000 0.000 1.965 +0.002 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.465 +0.002 0 0 0 -105
29SEP26 12.00 P 0.000 0.000 0.000 2.965 +0.002 0 0 0 -455
29SEP26 12.50 P 0.000 0.000 0.000 3.465 +0.003 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.965 +0.001 0 0 0 -800
29SEP26 13.50 P 0.000 0.000 0.000 4.465 +0.003 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.965 +0.002 0 0 0 -205
29SEP26 14.50 P 0.000 0.000 0.000 5.465 +0.003 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.965 +0.003 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.465 +0.003 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.965 +0.003 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.465 +0.015 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.965 +0.004 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.465 +0.004 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 43 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 0.000 19 0 87 0
29OCT26 8.25 P 0.017 0.017 0.017 0.008 +0.002 18 10 105 +10
29OCT26 8.50 P 0.033 0.033 0.033 0.027 +0.004 18 60 599 0
29OCT26 8.75 P 0.079 0.079 0.075 0.075 +0.008 18 171 582 -19
29OCT26 9.00 P 0.162 0.173 0.162 0.165 +0.010 18 163 781 +133
29OCT26 9.25 P 0.000 0.000 0.000 0.307 +0.030 18 0 102 0
29OCT26 9.50 P 0.000 0.000 0.000 0.497 +0.026 18 0 58 0
29OCT26 9.75 P 0.000 0.000 0.000 0.721 +0.029 18 0 106 0
29OCT26 10.00 P 0.000 0.000 0.000 0.965 +0.030 0 0 71 0
29OCT26 10.50 P 0.000 0.000 0.000 1.465 +0.002 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.965 +0.002 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.465 +0.002 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.965 +0.002 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.465 +0.003 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.965 +0.001 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.465 +0.003 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.965 +0.002 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.465 +0.003 0 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 30 0 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 0.002 +0.001 20 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.005 +0.001 19 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.013 +0.002 18 0 41 0
27NOV26 8.25 P 0.037 0.037 0.037 0.032 +0.004 18 30 718 +30
27NOV26 8.50 P 0.077 0.077 0.077 0.072 +0.008 19 22 61 +19
27NOV26 8.75 P 0.000 0.000 0.000 0.138 +0.011 18 0 225 0
27NOV26 9.00 P 0.236 0.236 0.236 0.236 +0.013 18 10 83 +10
27NOV26 9.25 P 0.000 0.000 0.000 0.379 +0.017 19 0 48 0
27NOV26 9.50 P 0.000 0.000 0.000 0.562 +0.026 20 0 115 0
27NOV26 9.75 P 0.000 0.000 0.000 0.748 +0.028 18 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.973 +0.029 18 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.465 +0.002 0 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 1.965 +0.002 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.465 +0.002 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.965 +0.002 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.465 +0.003 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.965 +0.001 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.465 +0.003 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.965 +0.002 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.465 +0.003 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 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 0.003 +0.001 19 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.007 +0.001 19 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.015 +0.001 19 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.034 +0.003 19 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.064 +0.005 18 0 209 0
30DEC26 8.50 P 0.000 0.000 0.000 0.114 +0.009 18 0 345 0
30DEC26 8.75 P 0.178 0.183 0.178 0.188 +0.010 18 12 419 +8
30DEC26 9.00 P 0.280 0.280 0.280 0.301 +0.022 19 1 470 +1
30DEC26 9.25 P 0.423 0.423 0.423 0.434 +0.018 19 1 232 0
30DEC26 9.50 P 0.000 0.000 0.000 0.600 +0.010 19 0 218 0
30DEC26 9.75 P 0.000 0.000 0.000 0.784 +0.026 19 0 75 0
30DEC26 10.00 P 0.000 0.000 0.000 0.995 +0.028 19 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.465 +0.002 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 1.965 +0.002 0 0 45 0
30DEC26 11.50 P 0.000 0.000 0.000 2.465 +0.002 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 2.965 +0.002 0 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.465 +0.003 0 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 3.965 +0.001 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.465 +0.003 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.965 +0.002 0 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.465 +0.003 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.965 +0.003 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.465 +0.003 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.965 +0.003 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.465 +0.004 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.965 +0.004 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.465 +0.004 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.005 +0.001 19 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.009 +0.001 19 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.018 +0.002 19 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.034 +0.004 19 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.059 +0.006 19 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.096 +0.008 19 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.149 +0.011 19 0 338 0
30MAR27 8.50 P 0.000 0.000 0.000 0.212 +0.007 18 0 51 0
30MAR27 8.75 P 0.000 0.000 0.000 0.302 +0.008 19 0 86 0
30MAR27 9.00 P 0.392 0.392 0.392 0.424 +0.032 19 3 175 +3
30MAR27 9.25 P 0.000 0.000 0.000 0.526 +0.022 18 0 220 0
30MAR27 9.50 P 0.000 0.000 0.000 0.694 +0.025 19 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.866 +0.027 19 0 166 0
30MAR27 10.00 P 0.000 0.000 0.000 1.057 +0.029 19 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.507 +0.008 20 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.965 +0.002 0 0 4 0
30MAR27 11.50 P 0.000 0.000 0.000 2.465 +0.002 0 0 10 0
30MAR27 12.00 P 0.000 0.000 0.000 2.965 +0.002 0 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.465 +0.003 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.965 +0.001 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.465 +0.003 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.965 +0.002 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.465 +0.003 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.965 +0.003 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.465 +0.003 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.965 +0.003 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.023 +0.003 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.039 +0.004 20 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.062 +0.004 20 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.094 +0.006 20 0 115 0
29JUN27 7.50 P 0.000 0.000 0.000 0.138 +0.011 20 0 115 0
29JUN27 7.75 P 0.000 0.000 0.000 0.195 +0.013 20 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.266 +0.014 19 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.354 +0.017 19 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.458 +0.020 19 0 133 0
29JUN27 8.75 P 0.000 0.000 0.000 0.577 +0.022 19 0 53 0
29JUN27 9.00 P 0.000 0.000 0.000 0.711 +0.024 19 0 380 0
29JUN27 9.25 P 0.000 0.000 0.000 0.886 +0.053 20 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 1.053 +0.027 20 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.235 +0.029 20 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.384 +0.029 18 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.782 +0.030 16 0 331 0
29JUN27 11.00 P 0.000 0.000 0.000 2.208 +0.028 11 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.655 +0.029 0 0 36 0
29JUN27 12.00 P 0.000 0.000 0.000 3.112 +0.026 0 0 46 0
29JUN27 12.50 P 0.000 0.000 0.000 3.578 +0.025 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.048 +0.023 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.520 +0.017 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.994 +0.012 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.469 +0.006 0 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.050 +0.002 21 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.075 +0.002 20 0 10 0
29SEP27 7.00 P 0.000 0.000 0.000 0.104 +0.002 20 0 14 0
29SEP27 7.25 P 0.000 0.000 0.000 0.146 +0.005 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.201 +0.006 20 0 29 0
29SEP27 7.75 P 0.000 0.000 0.000 0.268 +0.008 20 0 70 0
29SEP27 8.00 P 0.318 0.320 0.318 0.347 +0.010 20 20 30 +20
29SEP27 8.25 P 0.400 0.400 0.400 0.438 +0.011 20 50 84 +50
29SEP27 8.50 P 0.000 0.000 0.000 0.546 +0.012 20 0 24 0
29SEP27 8.75 P 0.000 0.000 0.000 0.668 +0.015 20 0 24 0
29SEP27 9.00 P 0.000 0.000 0.000 0.800 +0.017 20 0 60 0
29SEP27 9.25 P 0.928 0.928 0.928 0.976 +0.046 20 30 60 +30
29SEP27 9.50 P 0.000 0.000 0.000 1.140 +0.019 20 0 30 0
29SEP27 9.75 P 0.000 0.000 0.000 1.274 +0.021 19 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.455 +0.022 19 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.899 +0.076 20 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.274 +0.033 18 0 19 0
29SEP27 11.50 P 0.000 0.000 0.000 2.685 +0.012 0 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.134 +0.014 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.592 +0.014 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.058 +0.015 0 0 30 0
TOTAL PUT 916 15,623 -1,963
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$ 167.000
29SEP26 70.00 C 0.00 0.00 0.00 97.00 +11.49 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 94.50 +11.49 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 92.00 +11.49 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 89.50 +11.49 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 87.00 +11.49 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 84.50 +11.49 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 82.00 +11.49 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 79.50 +11.49 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 77.00 +11.49 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 74.50 +11.49 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 72.00 +11.49 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 69.50 +11.49 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 67.00 +11.49 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 64.50 +11.49 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 62.00 +11.49 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 59.50 +11.49 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 57.00 +11.49 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 54.50 +11.49 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 52.00 +11.49 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 49.50 +11.49 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 47.00 +11.49 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 44.50 +11.49 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 42.00 +11.49 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 39.50 +11.49 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 37.00 +11.48 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 34.50 +11.47 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 32.00 +11.45 0 0 0 -1
29SEP26 137.50 C 0.00 0.00 0.00 29.50 +11.41 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 27.00 +11.31 0 0 0 -90
29SEP26 142.50 C 0.00 0.00 0.00 24.50 +11.15 0 0 0 -31
29SEP26 145.00 C 0.00 0.00 0.00 22.00 +10.87 0 0 0 -12
29SEP26 147.50 C 0.00 0.00 0.00 19.50 +10.62 0 0 0 -15
29SEP26 150.00 C 0.00 0.00 0.00 17.00 +9.94 0 0 0 -150
29SEP26 152.50 C 11.10 11.10 11.10 14.50 +9.14 0 1 0 -335
29SEP26 155.00 C 4.26 4.26 4.26 12.00 +8.00 0 2 0 -136
29SEP26 157.50 C 0.00 0.00 0.00 9.50 +6.61 0 0 0 -93
29SEP26 160.00 C 1.95 9.30 1.95 7.00 +4.97 0 52 0 -65
29SEP26 162.50 C 2.51 3.38 1.85 4.50 +3.14 0 29 0 -26
29SEP26 165.00 C 1.10 4.40 1.10 2.00 +1.06 0 33 0 -480
29SEP26 167.50 C 0.90 1.73 0.31 0.00 -0.59 0 77 31 +1
29SEP26 170.00 C 0.56 1.32 0.20 0.00 -0.36 0 194 107 -3
29SEP26 172.50 C 0.30 0.41 0.21 0.00 -0.21 0 38 198 -1
29SEP26 175.00 C 0.21 0.21 0.10 0.00 -0.12 0 31 94 +30
29SEP26 177.50 C 0.13 0.13 0.13 0.00 -0.07 0 1 87 -1
29SEP26 180.00 C 0.01 0.02 0.01 0.00 -0.04 0 13 757 -6
29SEP26 182.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 35 0
29SEP26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29SEP26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29SEP26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
29SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
29SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 410 0
29SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
29SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29SEP26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29SEP26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29SEP26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29SEP26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29SEP26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
29SEP26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29SEP26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 132.00 C 0.00 0.00 0.00 35.04 - 90 0 0 -
02OCT26 133.00 C 0.00 0.00 0.00 34.04 - 87 0 0 -
02OCT26 134.00 C 0.00 0.00 0.00 33.05 - 92 0 0 -
02OCT26 135.00 C 0.00 0.00 0.00 32.05 - 89 0 0 -
02OCT26 136.00 C 0.00 0.00 0.00 31.06 - 91 0 0 -
02OCT26 137.00 C 0.00 0.00 0.00 30.07 - 91 0 0 -
02OCT26 138.00 C 0.00 0.00 0.00 29.08 - 91 0 0 -
02OCT26 139.00 C 0.00 0.00 0.00 28.10 - 92 0 0 -
02OCT26 140.00 C 0.00 0.00 0.00 27.11 - 91 0 0 -
02OCT26 141.00 C 0.00 0.00 0.00 26.13 - 91 0 0 -
02OCT26 142.00 C 0.00 0.00 0.00 25.16 - 91 0 0 -
02OCT26 143.00 C 0.00 0.00 0.00 24.19 +9.41 91 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 23.23 +9.20 92 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 22.28 +8.97 92 0 1 0
02OCT26 146.00 C 0.00 0.00 0.00 21.33 +8.73 92 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 20.39 +8.47 91 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 19.47 +8.46 92 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 18.55 +8.24 91 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 17.65 +7.94 91 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 15.47 +7.11 92 0 0 0
02OCT26 155.00 C 9.38 9.38 9.38 13.39 +6.32 91 2 1 -1
02OCT26 157.50 C 7.46 13.00 7.46 11.80 +5.86 99 3 3 +2
02OCT26 160.00 C 6.80 7.90 6.80 9.83 +4.88 95 6 3 +3
02OCT26 162.50 C 6.20 10.30 6.20 8.29 +4.20 96 16 8 +8
02OCT26 165.00 C 4.00 4.50 4.00 6.77 +3.24 94 4 1 0
02OCT26 167.50 C 0.00 0.00 0.00 5.50 +2.78 94 0 0 0
02OCT26 170.00 C 2.62 5.30 2.62 4.30 +2.11 92 33 19 -1
02OCT26 172.50 C 1.97 4.00 1.97 3.43 +1.62 93 10 6 +5
02OCT26 175.00 C 1.30 2.81 1.30 2.65 +1.26 93 23 30 +18
02OCT26 177.50 C 1.40 1.40 1.40 2.02 +0.86 93 2 2 +2
02OCT26 180.00 C 1.36 1.81 1.36 1.51 +0.61 93 24 23 +20
02OCT26 182.50 C 0.87 0.87 0.87 1.11 +0.41 92 1 1 +1
02OCT26 185.00 C 0.00 0.00 0.00 0.81 +0.28 92 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 0.58 +0.17 92 0 1 0
02OCT26 190.00 C 0.00 0.00 0.00 0.41 +0.10 92 0 17 0
02OCT26 192.50 C 0.00 0.00 0.00 0.28 +0.05 92 0 15 0
02OCT26 195.00 C 0.37 0.37 0.37 0.19 +0.02 92 1 1 +1
02OCT26 197.50 C 0.00 0.00 0.00 0.13 0.00 92 0 15 0
02OCT26 200.00 C 0.00 0.00 0.00 0.09 -0.01 92 0 6 0
02OCT26 202.50 C 0.00 0.00 0.00 0.06 -0.01 93 0 2 0
02OCT26 205.00 C 0.00 0.00 0.00 0.04 -0.01 93 0 17 0
02OCT26 207.50 C 0.00 0.00 0.00 0.03 -0.01 94 0 1 0
02OCT26 210.00 C 0.19 0.19 0.19 0.02 -0.01 95 1 12 +1
02OCT26 212.50 C 0.15 0.18 0.15 0.01 -0.01 92 2 16 +1
02OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 97 0 16 0
02OCT26 217.50 C 0.12 0.12 0.12 0.01 0.00 100 3 3 +3
02OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
02OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
02OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
02OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
02OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
02OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
02OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1 0
02OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 36.01 - 101 0 0 -
09OCT26 133.00 C 0.00 0.00 0.00 35.11 - 101 0 0 -
09OCT26 134.00 C 0.00 0.00 0.00 34.21 - 101 0 0 -
09OCT26 135.00 C 0.00 0.00 0.00 33.33 - 101 0 0 -
09OCT26 136.00 C 0.00 0.00 0.00 32.45 - 101 0 0 -
09OCT26 137.00 C 0.00 0.00 0.00 31.58 - 101 0 0 -
09OCT26 138.00 C 0.00 0.00 0.00 30.72 - 101 0 0 -
09OCT26 139.00 C 0.00 0.00 0.00 29.87 - 101 0 0 -
09OCT26 140.00 C 0.00 0.00 0.00 29.03 - 101 0 0 -
09OCT26 141.00 C 0.00 0.00 0.00 28.20 - 101 0 0 -
09OCT26 142.00 C 0.00 0.00 0.00 27.39 - 101 0 0 -
09OCT26 143.00 C 0.00 0.00 0.00 26.58 - 101 0 0 -
09OCT26 144.00 C 0.00 0.00 0.00 25.79 - 101 0 0 -
09OCT26 145.00 C 0.00 0.00 0.00 25.00 +8.65 101 0 0 0
09OCT26 146.00 C 0.00 0.00 0.00 24.23 +8.50 101 0 0 0
09OCT26 147.00 C 0.00 0.00 0.00 23.48 +8.36 101 0 0 0
09OCT26 148.00 C 0.00 0.00 0.00 22.73 +8.38 101 0 0 0
09OCT26 149.00 C 0.00 0.00 0.00 22.00 +8.16 101 0 0 0
09OCT26 150.00 C 0.00 0.00 0.00 21.28 +7.98 101 0 0 0
09OCT26 152.50 C 0.00 0.00 0.00 19.54 +7.54 101 0 0 0
09OCT26 155.00 C 0.00 0.00 0.00 17.89 +7.10 101 0 0 0
09OCT26 157.50 C 11.10 15.10 11.10 16.04 +6.64 98 4 2 +2
09OCT26 160.00 C 10.00 10.29 10.00 14.43 +5.94 97 20 9 +9
09OCT26 162.50 C 0.00 0.00 0.00 13.08 +5.63 97 0 4 0
09OCT26 165.00 C 0.00 0.00 0.00 11.90 +5.23 98 0 1 0
09OCT26 167.50 C 8.60 8.60 8.60 10.71 +4.74 98 1 6 -1
09OCT26 170.00 C 6.00 10.65 6.00 9.60 +4.47 98 17 19 0
09OCT26 172.50 C 9.00 9.00 9.00 8.61 +4.10 99 1 2 +1
09OCT26 175.00 C 8.20 8.28 8.12 7.69 +3.73 99 50 50 +50
09OCT26 177.50 C 5.20 7.39 5.20 7.07 +3.56 101 51 50 +35
09OCT26 180.00 C 6.50 6.59 6.43 6.10 +2.98 99 52 50 +50
09OCT26 182.50 C 5.60 5.60 5.60 5.41 +2.65 99 1 1 +1
09OCT26 185.00 C 0.00 0.00 0.00 4.78 +2.39 99 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 4.21 +2.15 99 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 3.72 +1.95 100 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 3.25 +1.73 100 0 0 0
09OCT26 195.00 C 3.00 3.00 3.00 3.00 +1.69 102 1 2 +1
09OCT26 197.50 C 0.00 0.00 0.00 2.56 +1.44 101 0 0 0
09OCT26 200.00 C 1.48 2.50 1.48 2.29 +1.34 102 5 7 +5
09OCT26 202.50 C 2.17 2.17 2.17 2.00 +1.21 102 2 2 +2
09OCT26 205.00 C 1.44 1.44 1.44 1.73 +1.06 102 1 1 +1
09OCT26 207.50 C 0.00 0.00 0.00 1.50 +0.93 102 0 0 0
09OCT26 210.00 C 1.30 1.30 1.30 1.29 +0.81 102 1 1 +1
09OCT26 212.50 C 0.00 0.00 0.00 1.11 +0.71 102 0 0 0
09OCT26 215.00 C 0.00 0.00 0.00 0.96 +0.62 102 0 0 0
09OCT26 217.50 C 0.00 0.00 0.00 0.80 +0.51 101 0 0 0
09OCT26 220.00 C 0.00 0.00 0.00 0.68 +0.44 101 0 0 0
09OCT26 222.50 C 0.00 0.00 0.00 0.58 +0.38 101 0 0 0
09OCT26 225.00 C 0.00 0.00 0.00 0.50 +0.33 101 0 0 0
09OCT26 227.50 C 0.00 0.00 0.00 0.42 +0.27 101 0 0 0
09OCT26 230.00 C 0.00 0.00 0.00 0.36 +0.24 101 0 0 0
09OCT26 232.50 C 0.00 0.00 0.00 0.31 +0.21 101 0 0 0
09OCT26 235.00 C 0.00 0.00 0.00 0.26 +0.17 101 0 0 0
09OCT26 237.50 C 0.00 0.00 0.00 0.22 +0.15 101 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 97.19 +11.48 104 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 94.70 +11.46 102 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 92.21 +11.45 99 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 89.73 +11.43 100 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 87.26 +11.41 101 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 84.79 +11.39 101 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 82.32 +11.34 100 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 79.87 +11.31 101 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 77.43 +11.26 101 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 75.00 +11.20 101 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 72.59 +11.14 101 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 70.19 +11.05 101 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 67.81 +10.96 101 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 65.46 +10.87 101 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 63.13 +10.75 101 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 60.83 +10.63 101 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 58.56 +10.49 101 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 56.33 +10.35 101 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 54.13 +10.20 101 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 51.97 +10.03 101 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 49.85 +9.85 101 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 47.77 +9.66 101 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 45.74 +9.46 101 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 43.75 +9.25 101 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 41.82 +9.04 101 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 39.93 +8.81 101 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 38.10 +8.58 101 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 36.32 +8.35 101 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 34.60 +8.11 101 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 32.92 +7.86 101 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 31.31 +7.62 101 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 29.75 +7.99 101 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 28.91 +8.20 105 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 26.80 +7.48 101 0 25 0
29OCT26 155.00 C 0.00 0.00 0.00 25.40 +7.04 101 0 52 0
29OCT26 157.50 C 0.00 0.00 0.00 24.38 +6.85 103 0 46 0
29OCT26 160.00 C 18.70 21.54 18.70 22.78 +6.48 101 9 27 +7
29OCT26 162.50 C 17.98 22.88 17.68 21.50 +5.88 101 12 63 +6
29OCT26 165.00 C 16.67 16.67 16.67 20.49 +6.04 101 4 37 +4
29OCT26 167.50 C 20.22 20.22 20.22 19.36 +5.65 101 7 115 +7
29OCT26 170.00 C 15.20 19.12 15.20 18.30 +5.33 101 15 114 +7
29OCT26 172.50 C 14.40 16.40 14.40 17.16 +4.93 101 10 150 -1
29OCT26 175.00 C 13.60 14.80 13.60 16.32 +4.82 102 7 112 -5
29OCT26 177.50 C 0.00 0.00 0.00 15.36 +4.52 101 0 103 0
29OCT26 180.00 C 12.00 15.00 11.70 14.46 +4.23 101 3 183 0
29OCT26 182.50 C 0.00 0.00 0.00 13.64 +4.10 102 0 28 0
29OCT26 185.00 C 11.68 11.68 11.68 12.84 +3.87 102 1 127 0
29OCT26 187.50 C 0.00 0.00 0.00 12.19 +3.76 102 0 18 0
29OCT26 190.00 C 9.40 9.52 9.40 11.39 +3.55 102 3 6 0
29OCT26 192.50 C 11.00 11.00 11.00 10.80 +3.43 102 2 28 0
29OCT26 195.00 C 10.10 10.10 10.10 10.16 +3.25 102 1 21 0
29OCT26 197.50 C 0.00 0.00 0.00 9.57 +3.12 102 0 25 0
29OCT26 200.00 C 8.80 10.00 8.80 8.97 +2.95 102 7 77 +7
29OCT26 205.00 C 0.00 0.00 0.00 7.89 +2.65 102 0 53 0
29OCT26 210.00 C 6.00 6.20 6.00 6.92 +2.37 102 2 102 +1
29OCT26 215.00 C 0.00 0.00 0.00 6.06 +2.11 102 0 53 0
29OCT26 220.00 C 4.60 4.60 4.60 5.30 +1.87 102 2 59 +1
29OCT26 225.00 C 3.88 3.88 3.88 4.63 +1.66 102 5 56 +5
29OCT26 230.00 C 0.00 0.00 0.00 4.04 +1.47 102 0 77 0
29OCT26 235.00 C 0.00 0.00 0.00 3.52 +1.30 102 0 5 0
29OCT26 240.00 C 0.00 0.00 0.00 3.07 +1.15 102 0 2 0
29OCT26 245.00 C 0.00 0.00 0.00 2.67 +1.01 102 0 4 0
29OCT26 250.00 C 0.00 0.00 0.00 2.32 +0.89 102 0 3 0
29OCT26 255.00 C 0.00 0.00 0.00 2.01 +0.78 101 0 15 0
29OCT26 260.00 C 2.30 2.60 2.20 1.75 +0.69 102 14 16 +11
29OCT26 265.00 C 0.00 0.00 0.00 1.51 +0.60 101 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 1.31 +0.52 101 0 71 0
29OCT26 275.00 C 0.00 0.00 0.00 1.14 +0.46 101 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.98 +0.40 101 0 2 0
29OCT26 285.00 C 0.00 0.00 0.00 0.85 +0.36 101 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.74 +0.32 101 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.64 +0.28 101 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 0.55 +0.24 101 0 5 0
29OCT26 310.00 C 0.00 0.00 0.00 0.41 +0.18 101 0 1 0
29OCT26 320.00 C 0.00 0.00 0.00 0.30 +0.13 101 0 3 0
29OCT26 330.00 C 0.00 0.00 0.00 0.22 +0.09 101 0 34 0
29OCT26 340.00 C 0.00 0.00 0.00 0.17 +0.07 101 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 0.13 +0.06 101 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 0.10 +0.04 102 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 0.07 +0.03 101 0 0 0
29OCT26 380.00 C 0.30 0.40 0.30 0.06 +0.03 102 2 2 +2
27NOV26 80.00 C 0.00 0.00 0.00 87.97 - 99 0 0 -
27NOV26 82.50 C 0.00 0.00 0.00 85.62 - 99 0 0 -
27NOV26 85.00 C 0.00 0.00 0.00 83.29 +11.00 99 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 80.98 +10.91 99 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 78.70 +10.83 99 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 76.45 +10.73 99 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 74.22 +10.63 99 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 72.03 +10.52 99 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 69.87 +10.40 99 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 68.36 +10.90 106 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 65.65 +10.15 99 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 63.60 +10.01 99 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 61.58 +9.87 99 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 59.61 +9.73 99 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 57.67 +10.71 99 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 55.78 +9.42 99 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 53.92 +9.25 99 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 52.11 +9.09 99 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 50.34 +8.92 99 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 48.61 +8.75 99 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 46.93 +8.58 99 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 45.29 +8.84 99 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 43.69 +8.80 99 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 42.14 +8.61 99 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 40.63 +8.65 99 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 39.76 +9.03 102 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 37.73 +7.50 99 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 36.35 +7.59 99 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 36.04 +9.00 104 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 34.72 +8.60 104 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 33.42 +8.29 103 0 12 0
27NOV26 157.50 C 0.00 0.00 0.00 31.53 +7.41 101 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 30.04 +6.89 99 0 37 0
27NOV26 162.50 C 0.00 0.00 0.00 29.06 +6.85 100 0 20 0
27NOV26 165.00 C 0.00 0.00 0.00 27.70 +6.39 99 0 28 0
27NOV26 167.50 C 25.20 28.50 25.20 26.72 +6.13 99 2 17 0
27NOV26 170.00 C 25.29 27.11 25.29 25.72 +6.10 100 4 18 -1
27NOV26 172.50 C 0.00 0.00 0.00 24.03 +5.03 97 0 16 0
27NOV26 175.00 C 0.00 0.00 0.00 24.02 +5.94 101 0 20 0
27NOV26 177.50 C 0.00 0.00 0.00 23.23 +5.68 101 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 22.37 +5.73 101 0 29 0
27NOV26 182.50 C 0.00 0.00 0.00 21.54 +5.44 101 0 11 0
27NOV26 185.00 C 0.00 0.00 0.00 20.57 +5.18 101 0 30 0
27NOV26 187.50 C 0.00 0.00 0.00 19.96 +5.32 102 0 23 0
27NOV26 190.00 C 0.00 0.00 0.00 19.19 +5.12 102 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 18.43 +4.78 101 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 17.69 +4.57 101 0 1 0
27NOV26 197.50 C 0.00 0.00 0.00 16.98 +4.57 101 0 16 0
27NOV26 200.00 C 0.00 0.00 0.00 16.29 +4.19 101 0 2 0
27NOV26 205.00 C 13.82 13.82 13.82 14.56 +3.68 99 1 17 +1
27NOV26 210.00 C 0.00 0.00 0.00 13.81 +3.85 101 0 15 0
27NOV26 215.00 C 0.00 0.00 0.00 12.70 +3.58 101 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 11.69 +3.35 101 0 1 0
27NOV26 225.00 C 0.00 0.00 0.00 10.75 +3.11 101 0 1 0
27NOV26 230.00 C 0.00 0.00 0.00 9.88 +2.89 101 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 8.82 +2.43 99 0 2 0
27NOV26 240.00 C 0.00 0.00 0.00 8.35 +2.50 101 0 1 0
27NOV26 245.00 C 0.00 0.00 0.00 7.67 +2.32 101 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 6.84 +1.95 99 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 6.29 +1.81 99 0 1 0
27NOV26 260.00 C 0.00 0.00 0.00 5.95 +1.85 100 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 5.30 +1.55 99 0 1 0
27NOV26 270.00 C 0.00 0.00 0.00 5.02 +1.59 100 0 4 0
27NOV26 275.00 C 0.00 0.00 0.00 4.48 +1.34 99 0 1 0
27NOV26 280.00 C 5.00 5.00 5.00 4.11 +1.24 99 1 3 +1
27NOV26 285.00 C 0.00 0.00 0.00 3.78 +1.15 99 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 3.47 +1.06 99 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 3.19 +0.99 99 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 2.93 +0.91 99 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 2.47 +0.78 99 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 2.09 +0.67 99 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 1.77 +0.58 99 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 1.49 +0.49 99 0 1 0
27NOV26 350.00 C 0.00 0.00 0.00 1.27 +0.43 100 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 1.07 +0.36 99 0 0 0
27NOV26 370.00 C 1.90 1.90 1.90 0.91 +0.31 99 15 16 +15
27NOV26 380.00 C 0.00 0.00 0.00 0.77 +0.26 99 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 89.11 - 96 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 86.89 - 96 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 84.70 +10.74 96 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 82.54 +10.65 96 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 80.41 +10.55 96 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 78.32 +10.46 96 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 76.25 +10.34 96 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 74.23 +10.24 96 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 72.23 +10.12 96 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 70.62 +10.34 99 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 68.36 +9.88 96 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 66.76 +10.04 98 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 64.63 +9.62 96 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 62.83 +9.49 96 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 61.06 +9.36 96 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 59.33 +9.22 96 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 58.81 +10.25 102 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 56.85 +10.58 100 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 54.37 +8.79 96 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 52.79 +8.64 96 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 51.25 +8.50 96 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 50.93 +10.47 101 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 49.08 +9.34 99 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 47.90 +9.80 100 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 45.52 +7.96 97 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 44.11 +7.76 96 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 42.84 +7.66 97 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 41.50 +8.32 96 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 41.08 +9.05 99 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 39.96 +8.63 99 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 38.69 +8.33 99 0 150 0
30DEC26 157.50 C 31.64 31.64 31.64 37.60 +8.19 99 1 166 -1
30DEC26 160.00 C 0.00 0.00 0.00 36.43 +7.94 99 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 35.14 +7.53 98 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 33.33 +6.58 96 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 32.36 +6.42 96 0 2 0
30DEC26 170.00 C 0.00 0.00 0.00 31.43 +6.28 96 0 5 0
30DEC26 172.50 C 0.00 0.00 0.00 30.53 +6.13 97 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 29.65 +6.14 97 0 7 0
30DEC26 177.50 C 30.00 30.00 30.00 28.85 +6.00 97 1 1 -1
30DEC26 180.00 C 28.79 28.79 28.79 27.29 +5.59 95 17 20 +14
30DEC26 182.50 C 0.00 0.00 0.00 26.49 +5.47 95 2 68 -2
30DEC26 185.00 C 0.00 0.00 0.00 26.48 +5.81 98 0 38 0
30DEC26 187.50 C 0.00 0.00 0.00 25.97 +5.77 99 0 43 0
30DEC26 190.00 C 0.00 0.00 0.00 25.16 +5.81 99 0 57 0
30DEC26 192.50 C 0.00 0.00 0.00 24.38 +5.74 99 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 23.62 +5.10 98 2 37 -2
30DEC26 197.50 C 0.00 0.00 0.00 22.88 +5.43 98 2 16 -2
30DEC26 200.00 C 20.00 20.00 20.00 22.17 +5.14 98 18 28 -18
30DEC26 205.00 C 0.00 0.00 0.00 20.81 +4.70 98 0 2 0
30DEC26 210.00 C 16.70 16.70 16.70 19.53 +4.34 98 1 0 -1
30DEC26 215.00 C 0.00 0.00 0.00 18.33 +4.13 98 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 17.20 +4.31 98 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 16.14 +3.72 98 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 15.15 +3.87 98 0 15 0
30DEC26 235.00 C 0.00 0.00 0.00 14.22 +3.36 98 0 0 0
30DEC26 240.00 C 13.88 13.88 13.88 13.35 +3.49 98 1 2 0
30DEC26 245.00 C 0.00 0.00 0.00 12.53 +3.30 98 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 11.76 +3.13 98 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 11.05 +2.97 98 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 10.37 +2.81 98 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 9.74 +2.66 97 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 9.15 +2.52 97 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 8.59 +2.38 97 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 8.07 +2.26 97 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 7.58 +2.14 97 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 6.92 +1.82 96 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 6.50 +1.72 96 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 6.11 +1.63 96 0 5 0
30DEC26 310.00 C 0.00 0.00 0.00 5.57 +1.63 97 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 4.78 +1.31 96 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 4.36 +1.31 97 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 3.86 +1.17 97 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 3.32 +0.95 96 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 2.95 +0.85 96 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 2.62 +0.77 96 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 2.33 +0.69 96 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 93.30 - 96 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 91.40 - 96 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 89.53 +10.27 96 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 87.70 +10.18 96 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 85.90 +10.08 96 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 84.14 +9.99 96 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 82.41 +9.89 96 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 80.71 +9.79 96 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 79.05 +9.69 96 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 77.42 +9.59 96 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 75.82 +9.48 96 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 74.25 +9.37 96 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 72.72 +9.27 96 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 71.21 +9.16 96 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 69.74 +9.06 96 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 68.30 +8.95 96 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 66.89 +8.85 96 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 65.51 +8.74 96 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 64.16 +8.64 96 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 62.83 +8.52 96 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 61.54 +8.42 96 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 60.27 +8.31 96 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 59.03 +8.21 96 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 57.82 +8.10 96 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 56.63 +7.99 96 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 55.47 +7.89 96 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 54.49 +9.10 96 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 54.48 +9.88 99 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 52.93 +8.92 98 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 51.07 +7.69 96 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 50.03 +7.55 96 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 49.01 +7.42 96 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 48.93 +8.20 98 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 48.38 +8.48 99 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 46.22 +7.14 96 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 45.32 +7.03 96 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 44.38 +6.86 96 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 43.53 +6.78 96 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 42.77 +7.38 96 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 41.96 +6.94 96 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 41.10 +6.69 96 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 40.33 +6.64 96 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 39.48 +6.50 96 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 38.85 +6.56 97 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 38.12 +6.50 97 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 36.91 +5.95 96 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 36.90 +6.58 97 0 15 0
30MAR27 197.50 C 0.00 0.00 0.00 35.47 +5.79 96 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 35.46 +6.38 97 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 34.43 +6.53 98 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 33.10 +6.33 98 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 31.83 +6.14 98 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 30.61 +5.53 98 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 29.44 +5.76 98 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 28.33 +5.58 98 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 27.26 +5.41 97 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 25.47 +4.48 96 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 24.52 +4.34 96 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 23.61 +4.22 96 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 23.42 +4.77 97 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 21.90 +3.97 96 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 21.73 +4.48 97 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 20.33 +3.74 96 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 19.59 +3.62 96 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 18.89 +3.52 96 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 18.21 +3.42 96 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 17.56 +3.32 96 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 16.93 +3.21 96 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 16.34 +3.13 96 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 15.21 +2.94 96 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 14.17 +2.77 96 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 13.21 +2.61 96 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 12.33 +2.46 96 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 11.51 +2.32 96 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 10.75 +2.19 96 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 10.05 +2.06 96 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 9.41 +1.95 96 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 97.39 - 96 0 0 -
29JUN27 82.50 C 0.00 0.00 0.00 95.69 - 96 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 93.99 +9.90 96 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 92.43 +9.86 96 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 90.90 +9.85 96 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 89.37 +9.84 96 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 87.85 +9.73 96 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 86.33 +9.55 96 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 84.80 +9.35 96 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 83.40 +9.28 96 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 82.06 +9.27 96 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 80.73 +9.27 96 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 79.40 +9.26 96 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 78.07 +9.12 96 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 76.73 +8.92 96 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 75.40 +8.72 96 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 74.13 +8.58 96 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 72.99 +8.58 96 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 71.86 +8.58 96 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 70.72 +8.58 96 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 69.58 +8.57 96 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 68.45 +8.45 96 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 67.31 +8.25 96 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 66.17 +8.05 96 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 65.04 +7.87 96 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 64.03 +7.80 96 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 63.09 +7.80 96 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 62.14 +7.79 96 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 61.20 +7.79 96 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 60.25 +7.36 96 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 59.31 +7.27 96 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 58.36 +7.15 96 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 57.42 +7.02 96 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 56.48 +6.87 96 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 55.53 +6.70 96 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 54.67 +6.60 96 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 53.91 +6.58 96 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 53.14 +6.71 96 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 52.38 +7.02 96 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 51.62 +6.72 96 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 50.85 +6.92 96 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 50.09 +6.92 96 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 49.33 +6.80 96 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 48.56 +6.63 96 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 47.80 +6.47 96 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 47.04 +6.30 96 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 46.28 +6.14 96 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 45.57 +6.03 96 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 44.97 +6.02 96 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 43.77 +6.01 96 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 42.58 +6.02 96 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 41.38 +6.01 96 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 40.18 +5.82 96 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 38.98 +5.53 96 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 37.79 +5.25 96 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 36.74 +5.11 96 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 35.83 +5.10 96 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 34.92 +5.10 96 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 34.00 +5.09 96 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 33.09 +5.09 96 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 32.18 +4.92 96 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 31.27 +4.68 96 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 30.36 +4.44 96 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 29.47 +4.22 96 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 28.79 +4.21 96 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 28.12 +4.21 96 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 27.45 +4.21 96 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 26.77 +4.20 96 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 26.10 +4.20 96 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 24.76 +3.95 96 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 23.41 +3.55 96 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 22.28 +3.38 96 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 21.32 +3.37 96 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 20.35 +3.36 96 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 19.39 +3.33 96 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 18.43 +3.03 96 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 17.47 +2.73 96 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 101.83 - 98 0 0 -
29SEP27 82.50 C 0.00 0.00 0.00 100.39 - 98 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 98.95 +10.27 98 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 97.51 +10.16 98 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 96.07 +9.97 98 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 94.64 +9.79 98 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 93.40 +9.80 98 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 92.15 +9.80 98 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 90.90 +9.80 98 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 89.65 +9.80 98 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 88.40 +9.77 98 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 87.15 +9.58 98 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 85.90 +9.38 98 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 84.66 +9.20 98 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 83.61 +9.21 98 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 82.55 +9.21 98 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 81.49 +9.20 98 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 80.44 +9.21 98 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 79.38 +9.21 98 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 78.32 +9.19 98 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 77.27 +9.01 98 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 76.21 +8.82 98 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 75.15 +8.63 98 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 74.16 +8.51 98 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 73.29 +8.51 98 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 72.42 +8.52 98 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 71.55 +8.52 98 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 70.68 +8.52 98 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 69.80 +8.51 98 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 68.93 +8.85 98 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 68.06 +8.74 98 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 67.19 +8.64 98 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 66.32 +8.51 98 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 65.45 +8.35 98 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 65.33 +8.56 99 0 5 0
29SEP27 167.50 C 0.00 0.00 0.00 64.10 +8.37 98 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 63.34 +8.28 98 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 62.83 +8.44 98 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 62.43 +8.77 99 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 61.72 +9.45 99 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 60.47 +8.21 98 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 59.52 +7.63 97 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 59.51 +8.32 99 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 58.92 +8.43 99 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 58.30 +8.41 99 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 56.83 +7.48 98 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 56.13 +7.32 98 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 55.43 +7.16 98 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 54.74 +7.01 98 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 53.50 +6.86 98 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 52.42 +6.86 98 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 51.33 +6.86 98 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 50.25 +6.86 98 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 49.17 +6.86 98 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 48.09 +6.83 98 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 47.00 +6.56 98 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 45.92 +6.29 98 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 44.84 +6.03 98 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 43.94 +5.95 98 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 43.13 +5.96 98 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 42.31 +5.95 98 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 41.49 +5.95 98 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 40.68 +5.96 98 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 39.86 +5.95 98 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 39.05 +5.92 98 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 38.23 +5.69 98 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 37.42 +5.48 98 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 36.60 +5.26 98 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 35.78 +5.03 98 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 34.59 +5.03 98 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 33.40 +5.04 98 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 32.21 +5.04 98 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 31.02 +5.03 98 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 29.83 +4.68 98 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 28.64 +4.33 98 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 27.61 +4.14 98 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 26.77 +4.15 98 0 0 0
TOTAL CALL 983 11,462 -1,139
29SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29SEP26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29SEP26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29SEP26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29SEP26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29SEP26 132.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 32 0
29SEP26 135.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 9 0
29SEP26 137.50 P 0.00 0.00 0.00 0.00 -0.09 0 0 31 0
29SEP26 140.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 34 0
29SEP26 142.50 P 0.00 0.00 0.00 0.00 -0.34 0 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 0.00 -0.63 0 0 41 0
29SEP26 147.50 P 0.13 0.13 0.03 0.00 -1.07 0 5 142 0
29SEP26 150.00 P 0.70 0.70 0.05 0.00 -1.71 0 37 107 -10
29SEP26 152.50 P 0.65 0.65 0.16 0.00 -2.59 0 21 75 +21
29SEP26 155.00 P 0.90 0.90 0.04 0.00 -3.72 0 33 99 +7
29SEP26 157.50 P 0.08 0.15 0.08 0.00 -5.11 0 5 28 +1
29SEP26 160.00 P 2.50 2.50 0.04 0.00 -6.77 0 28 32 +10
29SEP26 162.50 P 4.30 4.30 0.10 0.00 -8.65 0 38 55 +22
29SEP26 165.00 P 5.20 5.20 0.15 0.00 -10.40 0 31 958 +6
29SEP26 167.50 P 3.50 3.50 0.26 0.50 -12.06 0 30 0 -52
29SEP26 170.00 P 10.00 10.00 1.20 3.00 -11.83 0 9 0 -45
29SEP26 172.50 P 9.50 9.50 9.50 5.50 -11.69 0 1 0 -111
29SEP26 175.00 P 17.50 17.50 5.50 8.00 -11.61 0 11 0 -20
29SEP26 177.50 P 20.00 20.00 20.00 10.50 -11.55 0 1 0 -50
29SEP26 180.00 P 0.00 0.00 0.00 13.00 -11.53 0 0 0 -659
29SEP26 182.50 P 0.00 0.00 0.00 15.50 -11.51 0 0 0 -92
29SEP26 185.00 P 0.00 0.00 0.00 18.00 -11.50 0 0 0 -29
29SEP26 187.50 P 0.00 0.00 0.00 20.50 -11.50 0 0 0 -7
29SEP26 190.00 P 0.00 0.00 0.00 23.00 -11.50 0 0 0 -15
29SEP26 192.50 P 0.00 0.00 0.00 25.50 -11.50 0 0 0 -91
29SEP26 195.00 P 0.00 0.00 0.00 28.00 -11.50 0 0 0 -76
29SEP26 197.50 P 0.00 0.00 0.00 30.50 -11.50 0 0 0 -78
29SEP26 200.00 P 0.00 0.00 0.00 33.00 -11.50 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 38.00 -11.50 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 43.00 -11.50 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 48.00 -11.50 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 53.00 -11.50 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 58.00 -11.50 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 63.00 -11.50 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 68.00 -11.50 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 73.00 -11.50 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 78.00 -11.50 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 83.00 -11.50 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 88.00 -11.50 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 93.00 -11.50 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 98.00 -11.50 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 103.00 -11.50 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 108.00 -11.50 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 113.00 -11.50 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 118.00 -11.50 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 123.00 -11.50 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 128.00 -11.50 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 133.00 -11.50 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 143.00 -11.50 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 153.00 -11.50 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 163.00 -11.50 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 173.00 -11.50 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 183.00 -11.50 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 193.00 -11.50 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 203.00 -11.50 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 213.00 -11.50 0 0 0 0
02OCT26 132.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
02OCT26 133.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
02OCT26 134.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
02OCT26 135.00 P 0.00 0.00 0.00 0.02 - 91 0 0 -
02OCT26 136.00 P 0.00 0.00 0.00 0.03 - 93 0 0 -
02OCT26 137.00 P 0.00 0.00 0.00 0.04 - 93 0 0 -
02OCT26 138.00 P 0.00 0.00 0.00 0.05 - 92 0 0 -
02OCT26 139.00 P 0.00 0.00 0.00 0.06 - 92 0 0 -
02OCT26 140.00 P 0.70 0.70 0.70 0.08 - 92 1 1 -
02OCT26 141.00 P 0.00 0.00 0.00 0.10 - 92 0 0 -
02OCT26 142.00 P 0.00 0.00 0.00 0.13 - 92 0 0 -
02OCT26 143.00 P 0.97 0.97 0.97 0.16 -2.14 92 1 28 0
02OCT26 144.00 P 0.00 0.00 0.00 0.20 -2.37 92 0 8 0
02OCT26 145.00 P 0.41 0.41 0.41 0.25 -2.59 92 1 16 0
02OCT26 146.00 P 0.00 0.00 0.00 0.30 -2.85 92 0 2 0
02OCT26 147.00 P 2.61 2.61 2.61 0.37 -3.06 92 1 2 0
02OCT26 148.00 P 0.00 0.00 0.00 0.44 -3.39 92 0 3 0
02OCT26 149.00 P 2.00 2.00 1.50 0.53 -3.66 92 2 8 -1
02OCT26 150.00 P 3.50 3.50 1.53 0.64 -3.96 92 5 11 0
02OCT26 152.50 P 0.00 0.00 0.00 0.96 -4.73 92 0 1 0
02OCT26 155.00 P 4.57 4.57 1.19 1.32 -5.56 90 4 4 0
02OCT26 157.50 P 5.00 5.00 5.00 1.98 -6.35 93 2 4 +2
02OCT26 160.00 P 6.80 6.80 2.20 2.56 -7.29 90 82 35 +30
02OCT26 162.50 P 7.75 7.75 3.13 3.60 -7.85 93 10 4 +4
02OCT26 165.00 P 4.00 4.38 3.80 4.44 -8.77 89 4 6 +2
02OCT26 167.50 P 5.30 5.50 5.30 5.63 -9.14 89 15 30 +9
02OCT26 170.00 P 0.00 0.00 0.00 7.25 -9.45 92 0 3 0
02OCT26 172.50 P 10.80 10.80 10.80 8.52 -10.25 87 1 1 0
02OCT26 175.00 P 0.00 0.00 0.00 10.82 -10.06 97 0 22 0
02OCT26 177.50 P 0.00 0.00 0.00 12.34 -10.73 90 0 1 0
02OCT26 180.00 P 0.00 0.00 0.00 14.32 -11.01 89 0 7 0
02OCT26 182.50 P 0.00 0.00 0.00 16.54 -11.08 91 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 18.74 -11.24 91 0 27 0
02OCT26 187.50 P 0.00 0.00 0.00 21.02 -11.33 92 0 3 0
02OCT26 190.00 P 0.00 0.00 0.00 23.36 -11.39 92 0 17 0
02OCT26 192.50 P 0.00 0.00 0.00 25.74 -11.44 91 0 20 0
02OCT26 195.00 P 0.00 0.00 0.00 28.16 -11.47 92 0 1 0
02OCT26 197.50 P 0.00 0.00 0.00 30.60 -11.49 92 0 1 0
02OCT26 200.00 P 0.00 0.00 0.00 33.06 -11.50 92 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 35.53 -11.51 91 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 38.02 -11.50 93 0 1 0
02OCT26 207.50 P 0.00 0.00 0.00 40.51 -11.50 94 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 43.00 -11.50 0 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 45.50 -11.50 0 0 0 0
02OCT26 215.00 P 0.00 0.00 0.00 48.00 -11.50 0 0 0 0
02OCT26 217.50 P 0.00 0.00 0.00 50.50 -11.50 0 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 53.00 -11.50 0 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 55.50 -11.50 0 0 0 0
02OCT26 225.00 P 0.00 0.00 0.00 58.00 -11.50 0 0 0 0
02OCT26 227.50 P 0.00 0.00 0.00 60.50 -11.50 0 0 0 0
02OCT26 230.00 P 0.00 0.00 0.00 63.00 -11.50 0 0 0 0
02OCT26 232.50 P 0.00 0.00 0.00 65.50 -11.50 0 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 68.00 -11.50 0 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 70.50 -11.50 0 0 0 0
02OCT26 240.00 P 0.00 0.00 0.00 73.00 -11.50 0 0 0 0
02OCT26 242.50 P 0.00 0.00 0.00 75.50 -11.50 0 0 0 0
02OCT26 245.00 P 0.00 0.00 0.00 78.00 -11.50 0 0 0 0
09OCT26 132.00 P 0.00 0.00 0.00 0.89 - 101 0 0 -
09OCT26 133.00 P 0.00 0.00 0.00 1.00 - 101 0 0 -
09OCT26 134.00 P 0.00 0.00 0.00 1.11 - 101 0 0 -
09OCT26 135.00 P 2.14 2.14 2.14 1.22 - 101 1 1 -
09OCT26 136.00 P 0.00 0.00 0.00 1.33 - 101 0 0 -
09OCT26 137.00 P 0.00 0.00 0.00 1.46 - 101 0 0 -
09OCT26 138.00 P 0.00 0.00 0.00 1.61 - 101 0 0 -
09OCT26 139.00 P 0.00 0.00 0.00 1.71 - 100 0 0 -
09OCT26 140.00 P 0.00 0.00 0.00 1.86 - 100 0 0 -
09OCT26 141.00 P 0.00 0.00 0.00 2.01 - 100 0 0 -
09OCT26 142.00 P 0.00 0.00 0.00 2.20 - 100 0 0 -
09OCT26 143.00 P 0.00 0.00 0.00 2.40 - 100 0 0 -
09OCT26 144.00 P 0.00 0.00 0.00 2.60 - 100 0 0 -
09OCT26 145.00 P 0.00 0.00 0.00 2.80 -3.08 100 0 6 0
09OCT26 146.00 P 0.00 0.00 0.00 3.00 -3.28 100 0 0 0
09OCT26 147.00 P 2.78 2.78 2.78 3.26 -3.45 100 3 3 +3
09OCT26 148.00 P 0.00 0.00 0.00 3.52 -3.61 100 0 5 0
09OCT26 149.00 P 3.24 3.24 3.24 3.78 -3.62 100 3 3 +3
09OCT26 150.00 P 4.53 4.53 3.45 4.04 -3.74 99 2 2 +2
09OCT26 152.50 P 4.30 4.30 4.30 4.79 -4.02 99 1 1 +1
09OCT26 155.00 P 7.00 7.00 6.08 5.60 -4.89 99 7 8 +6
09OCT26 157.50 P 9.18 9.18 9.18 6.52 -5.40 99 1 3 +1
09OCT26 160.00 P 0.00 0.00 0.00 7.52 -5.87 99 0 4 0
09OCT26 162.50 P 0.00 0.00 0.00 8.60 -6.38 98 0 0 0
09OCT26 165.00 P 8.46 8.75 8.46 9.79 -6.83 98 50 50 +50
09OCT26 167.50 P 12.10 12.10 9.81 11.66 -6.21 104 26 25 +25
09OCT26 170.00 P 10.97 11.71 10.97 13.18 -6.49 104 30 30 +30
09OCT26 172.50 P 0.00 0.00 0.00 13.79 -7.70 97 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 15.35 -8.09 97 0 0 0
09OCT26 177.50 P 0.00 0.00 0.00 16.96 -8.44 96 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 19.16 -8.30 101 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 20.96 -8.59 101 0 0 0
09OCT26 185.00 P 0.00 0.00 0.00 22.78 -8.89 101 0 0 0
09OCT26 187.50 P 0.00 0.00 0.00 24.73 -9.15 101 0 0 0
09OCT26 190.00 P 0.00 0.00 0.00 26.69 -9.39 101 0 0 0
09OCT26 192.50 P 0.00 0.00 0.00 28.72 -9.63 101 0 0 0
09OCT26 195.00 P 0.00 0.00 0.00 30.81 -9.83 101 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 32.91 -10.03 101 0 0 0
09OCT26 200.00 P 0.00 0.00 0.00 35.11 -10.19 101 0 0 0
09OCT26 202.50 P 0.00 0.00 0.00 37.31 -10.35 101 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 39.54 -10.50 101 0 0 0
09OCT26 207.50 P 0.00 0.00 0.00 41.83 -10.62 101 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 44.13 -10.73 101 0 0 0
09OCT26 212.50 P 0.00 0.00 0.00 46.45 -10.84 101 0 0 0
09OCT26 215.00 P 0.00 0.00 0.00 48.81 -10.92 101 0 0 0
09OCT26 217.50 P 0.00 0.00 0.00 51.17 -11.01 101 0 0 0
09OCT26 220.00 P 0.00 0.00 0.00 53.56 -11.08 101 0 0 0
09OCT26 222.50 P 0.00 0.00 0.00 55.97 -11.14 101 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 58.38 -11.20 101 0 0 0
09OCT26 227.50 P 0.00 0.00 0.00 60.81 -11.25 101 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 63.26 -11.28 101 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 65.70 -11.33 101 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 68.16 -11.35 101 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 70.63 -11.38 101 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.02 100 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 -0.03 102 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.03 -0.04 102 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.04 -0.06 101 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.06 -0.08 101 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.08 -0.12 101 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.11 -0.15 101 0 0 0
29OCT26 87.50 P 0.35 0.57 0.35 0.15 -0.20 101 3 20 +2
29OCT26 90.00 P 0.00 0.00 0.00 0.21 -0.24 101 0 6 0
29OCT26 92.50 P 0.00 0.00 0.00 0.26 -0.30 100 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.36 -0.35 101 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.46 -0.42 101 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 0.58 -0.52 101 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.71 -0.64 101 0 19 0
29OCT26 105.00 P 1.48 1.48 1.48 0.86 -0.81 101 1 36 -1
29OCT26 107.50 P 0.00 0.00 0.00 1.10 -0.88 101 0 2 0
29OCT26 110.00 P 0.00 0.00 0.00 1.32 -1.03 101 0 37 0
29OCT26 112.50 P 0.00 0.00 0.00 1.59 -1.20 101 0 54 0
29OCT26 115.00 P 0.00 0.00 0.00 1.91 -1.31 102 0 35 0
29OCT26 117.50 P 0.00 0.00 0.00 2.22 -1.55 102 0 18 0
29OCT26 120.00 P 3.50 3.50 3.50 2.64 -1.70 102 1 18 -1
29OCT26 122.50 P 0.00 0.00 0.00 3.03 -1.89 101 0 17 0
29OCT26 125.00 P 0.00 0.00 0.00 3.47 -2.04 101 0 14 0
29OCT26 127.50 P 0.00 0.00 0.00 3.87 -2.48 100 0 0 0
29OCT26 130.00 P 5.33 5.33 4.55 4.55 -2.56 101 3 24 -1
29OCT26 132.50 P 0.00 0.00 0.00 4.99 -2.92 100 0 9 0
29OCT26 135.00 P 6.50 6.50 6.20 5.67 -3.13 100 3 17 +1
29OCT26 137.50 P 0.00 0.00 0.00 6.32 -3.49 99 0 29 0
29OCT26 140.00 P 9.30 9.30 7.08 7.02 -3.59 99 4 34 +2
29OCT26 142.50 P 8.61 8.61 8.61 7.86 -3.83 99 10 22 +10
29OCT26 145.00 P 9.80 9.80 8.50 8.73 -4.09 99 2 23 0
29OCT26 147.50 P 0.00 0.00 0.00 9.60 -4.44 99 0 55 0
29OCT26 150.00 P 11.00 11.00 10.40 10.66 -4.64 99 2 50 0
29OCT26 152.50 P 11.05 11.05 10.90 11.69 -4.93 99 3 47 -1
29OCT26 155.00 P 16.00 16.00 12.70 12.70 -5.50 99 6 210 0
29OCT26 157.50 P 0.00 0.00 0.00 13.90 -5.74 99 0 270 0
29OCT26 160.00 P 14.24 14.24 14.24 15.10 -6.07 99 1 132 0
29OCT26 162.50 P 0.00 0.00 0.00 16.21 -6.49 98 1 125 +1
29OCT26 165.00 P 0.00 0.00 0.00 17.92 -6.37 100 0 18 0
29OCT26 167.50 P 0.00 0.00 0.00 19.22 -6.72 100 0 7 0
29OCT26 170.00 P 0.00 0.00 0.00 20.66 -6.99 100 0 43 0
29OCT26 172.50 P 0.00 0.00 0.00 22.20 -7.24 100 0 40 0
29OCT26 175.00 P 0.00 0.00 0.00 23.76 -7.45 101 0 32 0
29OCT26 177.50 P 0.00 0.00 0.00 25.30 -7.58 101 0 74 0
29OCT26 180.00 P 31.54 31.54 31.54 26.94 -7.22 101 4 33 +4
29OCT26 182.50 P 0.00 0.00 0.00 28.62 -7.39 101 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 30.35 -7.51 101 0 51 0
29OCT26 187.50 P 0.00 0.00 0.00 32.11 -7.69 101 0 11 0
29OCT26 190.00 P 33.35 33.35 33.35 33.93 -7.87 101 7 13 -6
29OCT26 192.50 P 0.00 0.00 0.00 35.67 -8.13 101 0 35 0
29OCT26 195.00 P 0.00 0.00 0.00 37.51 -8.29 101 0 7 0
29OCT26 197.50 P 0.00 0.00 0.00 39.36 -8.45 101 0 6 0
29OCT26 200.00 P 0.00 0.00 0.00 41.02 -9.66 99 0 61 0
29OCT26 205.00 P 0.00 0.00 0.00 45.27 -8.92 101 0 13 0
29OCT26 210.00 P 0.00 0.00 0.00 49.26 -9.22 101 0 14 0
29OCT26 215.00 P 0.00 0.00 0.00 53.48 -9.46 101 0 17 0
29OCT26 220.00 P 0.00 0.00 0.00 57.73 -9.68 101 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 62.05 -9.92 101 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 66.51 -10.09 101 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 70.98 -10.25 101 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 75.55 -10.42 101 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 80.18 -10.54 101 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 84.81 -10.67 101 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 89.55 -10.77 101 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 94.30 -10.87 101 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 99.06 -10.96 101 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 103.89 -11.03 101 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 108.73 -11.10 101 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 113.58 -11.16 101 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 118.47 -11.21 101 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 123.37 -11.26 101 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 128.28 -11.31 101 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 133.21 -11.34 101 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 143.11 -11.41 101 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 153.05 -11.45 101 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 163.01 -11.49 100 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 173.00 -11.50 0 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 183.00 -11.50 0 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 193.00 -11.50 0 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 203.00 -11.50 0 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 213.00 -11.50 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.58 - 100 0 0 -
27NOV26 82.50 P 0.00 0.00 0.00 0.72 - 100 0 0 -
27NOV26 85.00 P 0.00 0.00 0.00 0.90 -0.48 100 0 5 0
27NOV26 87.50 P 0.00 0.00 0.00 1.04 -0.58 99 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 1.27 -0.67 99 0 19 0
27NOV26 92.50 P 0.00 0.00 0.00 1.50 -0.77 99 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 1.74 -0.86 99 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 2.07 -0.97 99 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 2.40 -1.09 99 0 20 0
27NOV26 102.50 P 0.00 0.00 0.00 2.73 -1.22 99 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 3.15 -1.34 99 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 3.60 -1.49 99 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 4.05 -1.64 99 0 0 0
27NOV26 112.50 P 5.80 5.80 5.80 4.55 -1.76 99 1 1 +1
27NOV26 115.00 P 0.00 0.00 0.00 5.15 -1.92 99 0 13 0
27NOV26 117.50 P 0.00 0.00 0.00 5.74 -2.09 99 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 6.33 -2.26 99 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 7.02 -2.37 99 0 46 0
27NOV26 125.00 P 0.00 0.00 0.00 7.78 -2.58 99 0 17 0
27NOV26 127.50 P 0.00 0.00 0.00 8.54 -2.61 99 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 9.30 -2.95 99 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 10.16 -3.07 99 0 10 0
27NOV26 135.00 P 0.00 0.00 0.00 11.10 -3.34 99 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 12.04 -3.61 99 0 25 0
27NOV26 140.00 P 0.00 0.00 0.00 12.98 -3.76 99 0 24 0
27NOV26 142.50 P 0.00 0.00 0.00 13.95 -3.99 99 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 15.09 -4.10 99 0 60 0
27NOV26 147.50 P 0.00 0.00 0.00 16.23 -4.26 99 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 17.14 -4.11 99 0 16 0
27NOV26 152.50 P 0.00 0.00 0.00 18.36 -4.86 99 0 15 0
27NOV26 155.00 P 0.00 0.00 0.00 19.59 -5.06 99 0 18 0
27NOV26 157.50 P 0.00 0.00 0.00 20.90 -5.23 99 0 34 0
27NOV26 160.00 P 0.00 0.00 0.00 22.23 -5.45 99 0 25 0
27NOV26 162.50 P 0.00 0.00 0.00 23.59 -5.50 99 0 27 0
27NOV26 165.00 P 0.00 0.00 0.00 25.00 -5.41 99 0 14 0
27NOV26 167.50 P 0.00 0.00 0.00 26.45 -5.76 100 0 15 0
27NOV26 170.00 P 0.00 0.00 0.00 27.95 -5.73 99 0 17 0
27NOV26 172.50 P 0.00 0.00 0.00 29.49 -6.13 99 0 18 0
27NOV26 175.00 P 30.20 30.20 30.20 30.73 -6.58 98 1 16 +1
27NOV26 177.50 P 0.00 0.00 0.00 32.31 -6.93 99 0 19 0
27NOV26 180.00 P 0.00 0.00 0.00 33.45 -7.46 97 0 14 0
27NOV26 182.50 P 0.00 0.00 0.00 35.73 -7.02 99 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 36.78 -7.84 97 0 4 0
27NOV26 187.50 P 0.00 0.00 0.00 38.69 -7.94 98 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 40.88 -7.67 99 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 42.47 -7.94 99 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 44.31 -8.08 99 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 46.12 -8.26 99 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 48.01 -7.51 99 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 51.77 -7.82 99 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 55.54 -8.80 99 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 59.46 -9.09 99 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 63.52 -8.49 99 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 67.58 -9.66 99 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 71.65 -9.98 99 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 75.94 -10.21 99 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 80.24 -9.26 99 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 84.55 -9.46 99 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 88.89 -9.63 99 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 93.39 -9.69 99 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 97.89 -9.85 99 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 102.40 -10.01 99 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 106.92 -10.16 99 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 111.57 -10.18 99 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 116.23 -10.29 99 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 120.89 -10.41 99 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 125.56 -10.53 99 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 130.28 -10.60 99 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 135.05 -10.64 99 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 144.62 -10.80 99 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 154.23 -10.93 99 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 163.96 -11.01 99 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 173.70 -11.13 99 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 183.51 -11.19 99 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 193.36 -11.26 99 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 203.23 -11.33 99 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 213.14 -11.38 99 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.52 - 96 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 1.77 - 96 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 2.04 -0.76 96 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.39 -0.83 96 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 2.83 -0.87 97 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 3.10 -1.07 96 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 3.55 -1.10 96 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 4.02 -1.25 96 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 4.50 -1.39 96 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.97 -1.55 96 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 5.59 -1.56 96 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 6.21 -1.73 96 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 6.66 -2.08 95 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 7.32 -2.21 96 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 8.21 -2.12 96 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 8.74 -2.51 95 0 12 0
30DEC26 120.00 P 10.02 10.02 10.02 9.50 -2.36 95 1 116 0
30DEC26 122.50 P 0.00 0.00 0.00 10.27 -2.73 95 0 115 0
30DEC26 125.00 P 0.00 0.00 0.00 11.18 -3.00 95 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 12.39 -2.78 96 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 12.96 -3.36 95 0 0 0
30DEC26 132.50 P 13.30 13.30 13.30 13.95 -3.36 95 20 323 +20
30DEC26 135.00 P 0.00 0.00 0.00 14.86 -3.55 95 0 709 0
30DEC26 137.50 P 0.00 0.00 0.00 15.81 -3.83 95 0 402 0
30DEC26 140.00 P 0.00 0.00 0.00 16.95 -3.98 95 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 18.65 -3.58 96 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 19.82 -3.74 96 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 20.36 -4.59 94 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 21.79 -4.57 95 0 32 0
30DEC26 152.50 P 0.00 0.00 0.00 23.19 -4.63 96 0 15 0
30DEC26 155.00 P 26.00 26.00 24.00 24.52 -4.80 96 2 150 0
30DEC26 157.50 P 0.00 0.00 0.00 25.89 -4.96 96 0 153 0
30DEC26 160.00 P 0.00 0.00 0.00 27.33 -5.06 96 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 28.77 -5.45 96 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 30.25 -5.64 96 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 31.77 -5.61 97 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 33.32 -5.84 97 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 34.66 -6.19 96 0 3 0
30DEC26 175.00 P 0.00 0.00 0.00 36.25 -6.49 96 0 7 0
30DEC26 177.50 P 0.00 0.00 0.00 37.39 -6.98 95 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 38.65 -6.80 94 0 16 0
30DEC26 182.50 P 0.00 0.00 0.00 40.92 -6.28 96 0 70 0
30DEC26 185.00 P 0.00 0.00 0.00 42.62 -6.33 96 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 43.77 -7.98 94 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 46.22 -7.43 96 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 47.97 -6.45 96 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 49.23 -8.28 95 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 51.04 -8.42 95 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 53.22 -6.94 96 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 56.86 -7.13 96 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 60.68 -7.21 96 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 64.50 -7.50 96 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 68.33 -7.78 96 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 72.24 -7.98 96 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 76.34 -8.01 96 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 80.45 -8.23 96 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 84.56 -8.46 96 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 88.68 -8.69 96 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 92.96 -8.77 96 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 97.30 -8.83 96 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 101.64 -9.02 96 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 106.00 -9.20 96 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 110.35 -9.39 96 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 114.83 -9.46 96 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 119.36 -9.48 96 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 123.90 -9.62 96 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 128.44 -9.77 96 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 132.99 -9.91 96 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 137.56 -10.03 96 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 146.93 -10.08 96 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 156.31 -10.29 96 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 165.71 -10.50 96 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 175.30 -10.54 96 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 184.90 -10.68 96 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 194.53 -10.82 96 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 204.24 -10.90 96 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 214.00 -10.96 96 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.15 - 96 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 5.69 - 96 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 6.26 -1.30 96 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 6.95 -1.31 96 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.64 -1.32 96 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 8.33 -1.50 96 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.03 -1.67 96 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.77 -1.80 96 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.63 -1.82 96 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 11.50 -1.82 96 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.37 -1.97 96 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 13.24 -2.16 96 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 14.11 -2.35 96 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.10 -2.42 96 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.16 -2.42 96 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.21 -2.43 96 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.27 -2.58 96 0 5 0
30MAR27 122.50 P 0.00 0.00 0.00 19.33 -2.77 96 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 20.39 -2.73 96 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 21.48 -3.14 96 0 3 0
30MAR27 130.00 P 0.00 0.00 0.00 22.74 -3.14 96 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 23.64 -3.31 95 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 24.58 -3.82 94 0 105 0
30MAR27 137.50 P 0.00 0.00 0.00 26.50 -3.23 96 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.15 -4.08 94 0 118 0
30MAR27 142.50 P 0.00 0.00 0.00 29.02 -3.64 96 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 30.28 -3.83 96 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 30.98 -4.60 94 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 32.80 -4.29 95 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 34.21 -4.41 95 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.65 -4.53 95 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 37.12 -4.65 95 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 38.62 -4.27 95 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 40.14 -4.55 95 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 41.69 -4.83 95 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 43.30 -4.89 96 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.89 -4.94 96 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 46.30 -5.18 95 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.97 -5.43 95 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 49.62 -5.16 95 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 51.56 -4.98 96 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 53.20 -5.16 96 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 54.84 -5.33 96 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 56.49 -5.50 96 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 58.14 -5.67 96 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 59.87 -5.75 96 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 61.12 -6.32 95 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 63.50 -5.76 96 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 65.31 -5.78 96 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 68.94 -5.84 96 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 72.58 -6.13 96 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 76.22 -6.44 96 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 79.92 -6.68 96 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 83.86 -6.69 96 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 87.79 -6.72 96 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 91.74 -6.76 96 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 95.68 -7.03 96 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 99.63 -7.28 96 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 103.59 -7.53 96 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 107.74 -7.59 96 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 111.95 -7.60 96 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 116.15 -7.63 96 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 120.36 -7.70 96 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 124.57 -7.91 96 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 128.79 -8.11 96 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 133.02 -8.31 96 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 137.34 -8.42 96 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 141.76 -8.44 96 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 146.18 -8.46 96 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 155.03 -8.56 96 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 163.91 -8.88 96 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 172.82 -9.18 96 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 182.01 -9.21 96 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 191.21 -9.25 96 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 200.42 -9.44 96 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 209.66 -9.67 96 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 218.96 -9.85 96 0 0 0
29JUN27 80.00 P 10.29 10.29 10.29 9.06 - 96 15 15 -
29JUN27 82.50 P 0.00 0.00 0.00 9.81 - 96 0 0 -
29JUN27 85.00 P 0.00 0.00 0.00 10.56 -1.63 96 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 11.47 -1.65 96 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.40 -1.65 96 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.32 -1.67 96 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.25 -1.79 96 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 15.18 -1.98 96 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.11 -2.17 96 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 17.17 -2.23 96 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 18.29 -2.24 96 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 19.41 -2.24 96 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 20.53 -2.25 96 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 21.65 -2.40 96 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 22.77 -2.60 96 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 23.89 -2.80 96 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 25.09 -2.92 96 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 26.40 -2.92 96 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 27.72 -2.92 96 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 29.03 -2.93 96 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 30.35 -2.94 96 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 31.66 -3.08 96 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 32.98 -3.27 96 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 34.30 -3.46 96 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 35.62 -3.87 96 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 37.08 -3.90 96 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 38.58 -3.91 96 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 40.09 -3.93 96 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 41.60 -3.98 96 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 43.01 -4.14 96 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 44.58 -4.17 96 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 45.81 -4.55 95 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 47.33 -4.27 95 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 48.93 -4.40 95 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 50.50 -4.46 96 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 52.04 -4.81 95 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 53.82 -4.73 96 0 2 0
29JUN27 172.50 P 0.00 0.00 0.00 55.46 -4.78 96 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 57.25 -4.69 96 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 59.04 -4.60 96 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 60.74 -4.60 96 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 62.43 -4.62 96 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 64.12 -4.75 96 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 65.82 -4.91 96 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 67.52 -5.07 96 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 69.21 -5.25 96 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 70.92 -5.40 96 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 72.69 -5.49 96 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 74.54 -5.51 96 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 78.26 -5.52 96 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 81.98 -5.53 96 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 85.71 -5.55 96 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 89.43 -5.76 96 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 93.17 -6.03 96 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 96.91 -6.31 96 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 100.81 -6.44 96 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 104.82 -6.45 96 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 108.83 -6.47 96 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 112.85 -6.49 96 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 116.87 -6.52 96 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 120.90 -6.69 96 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 124.93 -6.93 96 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 128.97 -7.16 96 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 133.04 -7.36 96 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 137.31 -7.37 96 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 141.57 -7.39 96 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 145.84 -7.40 96 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 150.11 -7.42 96 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 154.38 -7.45 96 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 162.94 -7.72 96 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 171.52 -8.10 96 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 180.32 -8.26 96 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 189.27 -8.29 96 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 198.22 -8.33 96 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 207.19 -8.41 96 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 216.18 -8.69 96 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 225.18 -8.97 96 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 13.17 - 98 0 0 -
29SEP27 82.50 P 0.00 0.00 0.00 14.16 - 98 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 15.15 -1.24 98 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 16.14 -1.36 98 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.14 -1.55 98 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 18.16 -1.71 98 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.34 -1.71 98 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.52 -1.71 98 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.71 -1.71 98 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 22.89 -1.71 98 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 24.07 -1.76 98 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 25.26 -1.95 98 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 26.45 -2.13 98 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 27.66 -2.30 98 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 29.04 -2.30 98 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 30.42 -2.30 98 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 31.80 -2.30 98 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 33.17 -2.31 98 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 34.55 -2.31 98 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 35.93 -2.35 98 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 37.32 -2.52 98 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 38.70 -2.71 98 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 40.09 -2.88 98 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 41.54 -3.00 98 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 43.11 -2.46 98 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 44.68 -3.07 98 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 46.24 -2.28 98 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 47.81 -3.15 98 0 1 0
29SEP27 150.00 P 51.13 51.13 51.13 49.38 -3.19 98 1 1 +1
29SEP27 152.50 P 0.00 0.00 0.00 50.38 -3.82 97 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 52.06 -3.78 97 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 53.66 -3.83 97 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 55.30 -3.91 97 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 56.92 -4.03 97 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 58.54 -4.15 97 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 60.20 -4.08 97 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 61.85 -4.18 97 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 63.54 -4.24 97 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 65.25 -4.27 97 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 66.99 -4.28 97 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 69.21 -3.81 98 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 70.96 -3.82 98 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 72.71 -3.82 98 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 74.46 -3.83 98 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 76.21 -3.94 98 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 77.96 -4.09 98 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 79.71 -4.25 98 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 81.47 -4.39 98 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 83.23 -4.54 98 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 86.90 -4.68 98 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 90.71 -4.68 98 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 94.52 -4.69 98 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 98.33 -4.71 98 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 102.15 -4.72 98 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 105.97 -4.79 98 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 109.80 -5.05 98 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 113.63 -5.31 98 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 117.48 -5.55 98 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 121.50 -5.62 98 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 125.59 -5.63 98 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 129.68 -5.64 98 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 133.78 -5.65 98 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 137.87 -5.67 98 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 141.97 -5.69 98 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 146.08 -5.76 98 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 150.18 -5.98 98 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 154.30 -6.18 98 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 158.42 -6.39 98 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 162.56 -6.58 98 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 171.21 -6.60 98 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 179.86 -6.63 98 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 188.53 -6.66 98 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 197.21 -6.74 98 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 205.91 -7.07 98 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 214.63 -7.39 98 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 223.52 -7.55 98 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 232.55 -7.58 98 0 0 0
TOTAL PUT 595 10,618 -1,068
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$ 11.620
29SEP26 6.75 C 0.00 0.00 0.00 4.87 -0.06 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.62 -0.06 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.37 -0.06 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.12 -0.06 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.87 -0.06 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.62 -0.06 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.37 -0.06 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.12 -0.06 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.87 -0.06 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.62 -0.06 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.37 -0.06 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.62 -0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.12 -0.06 0 0 0 0
29SEP26 11.00 C 0.42 0.42 0.42 0.62 -0.06 0 3 0 0
29SEP26 11.50 C 0.03 0.03 0.03 0.12 -0.10 0 2 0 -31
29SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 8 0
29SEP26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
29SEP26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,267 0
29SEP26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 292 0
29SEP26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 412 0
29SEP26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
29SEP26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 398 0
29SEP26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
29SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 653 0
29SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 929 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 490 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 3.64 -0.06 40 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.38 -0.07 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.14 -0.06 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.89 -0.06 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.65 -0.06 42 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.40 -0.06 38 0 0 0
29OCT26 9.50 C 2.06 2.06 2.06 2.14 -0.04 0 6 6 +6
29OCT26 9.75 C 0.00 0.00 0.00 1.92 -0.02 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.69 -0.03 38 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.25 -0.04 37 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.85 -0.08 35 0 0 0
29OCT26 11.50 C 0.47 0.47 0.47 0.56 -0.04 36 1 12 -1
29OCT26 12.00 C 0.26 0.35 0.25 0.34 -0.03 36 38 153 +15
29OCT26 12.50 C 0.16 0.16 0.16 0.20 -0.02 37 1 87 +1
29OCT26 13.00 C 0.12 0.12 0.12 0.11 -0.01 38 2 234 +2
29OCT26 13.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 289 0
29OCT26 14.00 C 0.00 0.00 0.00 0.03 0.00 39 0 99 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 0.00 41 0 110 0
29OCT26 15.00 C 0.02 0.02 0.02 0.01 0.00 41 8 298 -2
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 37 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 165 0
29OCT26 16.50 C 0.02 0.02 0.02 0.01 0.00 54 2 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.18 -0.02 41 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.94 -0.01 41 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.70 -0.02 39 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.40 -0.09 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.18 -0.09 27 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.97 -0.09 32 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.77 -0.08 34 0 0 0
27NOV26 10.50 C 1.33 1.33 1.33 1.40 -0.06 37 15 15 +15
27NOV26 11.00 C 0.00 0.00 0.00 1.08 -0.05 38 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 0.81 -0.03 38 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 0.59 -0.02 39 0 64 0
27NOV26 12.50 C 0.36 0.36 0.36 0.42 -0.02 39 2 15 +2
27NOV26 13.00 C 0.24 0.24 0.24 0.29 -0.02 39 6 57 +6
27NOV26 13.50 C 0.00 0.00 0.00 0.20 -0.01 39 0 162 0
27NOV26 14.00 C 0.13 0.13 0.13 0.14 0.00 40 20 110 +20
27NOV26 14.50 C 0.00 0.00 0.00 0.09 0.00 40 0 200 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 0.00 40 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 0.00 41 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 96 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 4.41 -0.04 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.18 -0.05 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.94 -0.04 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.64 -0.09 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.39 -0.10 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.18 -0.08 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.94 -0.09 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.71 -0.11 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.49 -0.10 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.28 -0.11 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.08 -0.10 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.89 -0.09 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.55 -0.08 36 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 1.25 -0.05 37 0 300 0
30DEC26 11.50 C 0.00 0.00 0.00 0.99 -0.04 38 0 403 0
30DEC26 12.00 C 0.00 0.00 0.00 0.77 -0.03 38 0 3,362 0
30DEC26 12.50 C 0.00 0.00 0.00 0.58 -0.04 38 0 115 0
30DEC26 13.00 C 0.00 0.00 0.00 0.45 -0.02 39 0 40 0
30DEC26 13.50 C 0.35 0.35 0.35 0.34 -0.02 39 1 69 +1
30DEC26 14.00 C 0.00 0.00 0.00 0.26 -0.01 39 0 149 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 -0.01 39 0 21 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 122 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 0.00 40 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 40 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 0.00 41 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 41 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 41 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 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 48 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 252 0
30MAR27 8.00 C 0.00 0.00 0.00 3.86 -0.03 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.63 -0.04 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.36 -0.09 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.15 -0.10 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.96 -0.09 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.75 -0.10 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.56 -0.10 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.42 -0.05 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.21 -0.09 36 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.92 -0.06 38 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.62 -0.08 37 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 1.39 -0.05 38 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.18 -0.04 38 0 215 0
30MAR27 12.50 C 0.00 0.00 0.00 0.99 -0.05 38 0 214 0
30MAR27 13.00 C 0.00 0.00 0.00 0.84 -0.04 39 0 0 0
30MAR27 13.50 C 0.64 0.64 0.64 0.71 -0.03 39 2 50 +2
30MAR27 14.00 C 0.00 0.00 0.00 0.59 -0.02 39 0 54 0
30MAR27 14.50 C 0.00 0.00 0.00 0.49 -0.02 39 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.40 -0.02 39 0 152 0
30MAR27 15.50 C 0.33 0.33 0.33 0.33 -0.01 39 2 9 +2
30MAR27 16.00 C 0.00 0.00 0.00 0.26 -0.02 39 0 26 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 -0.01 39 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 -0.01 39 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 -0.01 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 0.00 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 -0.01 39 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 0.03 -0.01 39 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 3.99 -0.06 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.80 -0.06 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.60 -0.06 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.38 -0.08 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.20 -0.08 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.97 -0.12 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.79 -0.13 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.63 -0.10 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.47 -0.09 36 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 2.18 -0.09 37 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 1.91 -0.07 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.68 -0.07 37 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.47 -0.06 38 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.28 -0.08 38 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.12 -0.07 38 0 67 0
29JUN27 13.50 C 0.91 0.91 0.91 0.96 -0.06 38 1 2 +1
29JUN27 14.00 C 0.00 0.00 0.00 0.85 -0.05 38 0 0 0
29JUN27 14.50 C 0.72 0.72 0.72 0.76 -0.03 39 3 4 +3
29JUN27 15.00 C 0.00 0.00 0.00 0.66 -0.03 39 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.57 -0.03 39 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.49 -0.03 39 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.42 -0.02 39 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.36 -0.02 39 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.31 -0.02 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.26 -0.02 39 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.22 -0.02 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 18 0
29JUN27 21.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 4 0
29SEP27 8.50 C 0.00 0.00 0.00 3.60 -0.06 40 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.38 -0.08 39 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.20 -0.08 39 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.02 -0.07 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.93 +0.01 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.76 +0.01 41 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.60 0.00 41 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.31 -0.07 40 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.03 -0.07 40 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 1.79 -0.07 40 0 15 0
29SEP27 12.00 C 0.00 0.00 0.00 1.58 -0.06 40 0 17 0
29SEP27 12.50 C 0.00 0.00 0.00 1.38 -0.07 39 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 1.21 -0.06 39 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.06 -0.06 39 0 0 0
29SEP27 14.00 C 1.00 1.00 1.00 0.93 -0.05 39 1 1 0
29SEP27 14.50 C 0.00 0.00 0.00 0.81 -0.05 39 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.71 -0.04 39 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.62 -0.04 39 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.54 -0.04 39 0 16 0
29SEP27 16.50 C 0.00 0.00 0.00 0.47 -0.04 39 0 16 0
29SEP27 17.00 C 0.00 0.00 0.00 0.41 -0.04 39 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.36 -0.03 39 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.31 -0.03 39 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.27 -0.03 39 0 2 0
TOTAL CALL 116 16,236 +42
29SEP26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
29SEP26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
29SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
29SEP26 11.50 P 0.21 0.21 0.01 0.00 -0.05 0 106 402 -9
29SEP26 12.00 P 0.65 0.65 0.60 0.38 +0.04 0 2 0 -421
29SEP26 12.50 P 1.14 1.14 1.06 0.88 +0.04 0 21 0 -465
29SEP26 13.00 P 0.00 0.00 0.00 1.38 +0.02 0 0 0 -496
29SEP26 13.50 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 -15
29SEP26 14.00 P 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.88 +0.01 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.38 0.00 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.88 0.00 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.38 -0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.88 +0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.38 +0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.88 -0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.38 -0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.88 -0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.38 -0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.88 -0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.38 +0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.38 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.38 -0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.38 -0.01 0 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 57 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 0.00 39 0 66 0
29OCT26 10.00 P 0.07 0.07 0.07 0.05 +0.01 39 10 46 0
29OCT26 10.50 P 0.11 0.12 0.11 0.11 0.00 37 4 92 +3
29OCT26 11.00 P 0.32 0.32 0.29 0.24 +0.01 38 12 322 +12
29OCT26 11.50 P 0.45 0.56 0.42 0.44 +0.02 38 10 230 +9
29OCT26 12.00 P 0.88 0.88 0.81 0.73 +0.03 39 13 399 +3
29OCT26 12.50 P 0.00 0.00 0.00 1.09 +0.04 40 1 263 +1
29OCT26 13.00 P 0.00 0.00 0.00 1.51 +0.05 42 0 132 0
29OCT26 13.50 P 2.12 2.35 2.12 1.96 +0.04 45 10 98 -10
29OCT26 14.00 P 0.00 0.00 0.00 2.44 +0.04 49 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 2.92 +0.04 52 0 25 0
29OCT26 15.00 P 0.00 0.00 0.00 3.48 +0.10 69 0 263 0
29OCT26 15.50 P 0.00 0.00 0.00 3.98 +0.10 75 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.48 +0.09 81 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.91 +0.04 71 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.38 +0.01 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.88 -0.01 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.38 -0.01 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.88 -0.01 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.03 +0.01 41 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.06 +0.01 40 0 1 0
27NOV26 9.50 P 0.00 0.00 0.00 0.09 +0.02 41 0 16 0
27NOV26 9.75 P 0.00 0.00 0.00 0.12 +0.02 40 0 13 0
27NOV26 10.00 P 0.00 0.00 0.00 0.16 +0.02 40 0 8 0
27NOV26 10.50 P 0.34 0.35 0.34 0.28 +0.03 40 3 198 +2
27NOV26 11.00 P 0.53 0.54 0.51 0.45 +0.04 40 17 74 +17
27NOV26 11.50 P 0.00 0.00 0.00 0.66 +0.02 40 0 101 0
27NOV26 12.00 P 1.04 1.04 1.04 0.94 +0.03 40 5 143 +5
27NOV26 12.50 P 0.00 0.00 0.00 1.28 +0.04 41 0 132 0
27NOV26 13.00 P 0.00 0.00 0.00 1.68 +0.06 43 0 232 0
27NOV26 13.50 P 0.00 0.00 0.00 2.09 +0.06 44 0 80 0
27NOV26 14.00 P 0.00 0.00 0.00 2.54 +0.06 46 0 53 0
27NOV26 14.50 P 0.00 0.00 0.00 3.01 +0.06 49 0 46 0
27NOV26 15.00 P 0.00 0.00 0.00 3.50 +0.07 53 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 3.99 +0.09 57 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 4.49 +0.09 61 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.91 +0.04 54 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.38 +0.01 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.88 -0.01 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.38 -0.01 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.88 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 0.00 39 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 39 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 21 0
30DEC26 8.75 P 0.08 0.08 0.07 0.07 +0.01 40 100 100 +100
30DEC26 9.00 P 0.00 0.00 0.00 0.09 0.00 39 0 52 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 +0.01 39 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 +0.01 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 +0.01 39 0 21 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 +0.01 39 0 115 0
30DEC26 10.50 P 0.00 0.00 0.00 0.39 0.00 38 0 239 0
30DEC26 11.00 P 0.00 0.00 0.00 0.57 -0.01 38 0 300 0
30DEC26 11.50 P 0.79 0.79 0.79 0.80 0.00 38 1 474 0
30DEC26 12.00 P 1.24 1.24 1.24 1.10 +0.03 39 5 3,438 +5
30DEC26 12.50 P 0.00 0.00 0.00 1.42 +0.03 40 0 271 0
30DEC26 13.00 P 0.00 0.00 0.00 1.75 -0.01 39 0 105 0
30DEC26 13.50 P 0.00 0.00 0.00 2.20 +0.04 42 0 25 0
30DEC26 14.00 P 0.00 0.00 0.00 2.63 +0.05 43 0 396 0
30DEC26 14.50 P 0.00 0.00 0.00 3.08 +0.06 45 0 66 0
30DEC26 15.00 P 0.00 0.00 0.00 3.55 +0.07 47 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 4.03 +0.08 50 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.51 +0.09 52 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.99 +0.09 54 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 5.49 +0.10 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.88 -0.01 0 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.38 -0.01 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.88 -0.01 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.38 -0.01 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.88 -0.01 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.38 +0.02 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.38 -0.01 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.38 -0.01 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.38 -0.01 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.10 0.00 39 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 0.13 0.00 39 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.17 +0.01 39 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 +0.01 40 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.26 +0.01 39 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.36 0.00 39 0 39 0
30MAR27 9.75 P 0.00 0.00 0.00 0.43 0.00 39 0 33 0
30MAR27 10.00 P 0.00 0.00 0.00 0.50 0.00 38 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.68 +0.02 39 0 51 0
30MAR27 11.00 P 0.00 0.00 0.00 0.90 +0.02 39 0 66 0
30MAR27 11.50 P 0.00 0.00 0.00 1.14 +0.03 39 0 88 0
30MAR27 12.00 P 0.00 0.00 0.00 1.43 +0.03 39 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.74 +0.05 39 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 2.11 +0.06 41 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 2.48 +0.06 41 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.88 +0.06 42 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.29 +0.06 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.72 +0.06 43 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 4.17 +0.07 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.63 +0.09 46 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 5.09 +0.10 47 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.55 +0.08 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.02 +0.09 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.43 +0.04 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.92 +0.03 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.41 +0.02 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.95 +0.06 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.38 +0.02 0 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.38 -0.01 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.38 -0.01 0 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 11.38 -0.01 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.20 0.00 39 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.24 0.00 39 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.29 0.00 39 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.35 0.00 39 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 0.41 0.00 39 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.48 0.00 39 0 4 0
29JUN27 9.50 P 0.59 0.59 0.53 0.55 0.00 39 3 6 +3
29JUN27 9.75 P 0.00 0.00 0.00 0.64 0.00 39 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.73 0.00 39 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 0.93 +0.02 39 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 1.16 +0.02 39 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 1.42 +0.03 40 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.71 +0.03 40 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 2.01 +0.03 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 2.35 +0.04 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.71 +0.03 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.08 +0.03 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.48 +0.03 42 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.89 +0.04 42 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 4.32 +0.06 43 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.76 +0.07 43 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.21 +0.08 44 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.67 +0.09 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.14 +0.10 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.62 +0.12 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.08 +0.10 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.54 +0.08 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.00 +0.11 48 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.46 +0.10 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.38 -0.01 0 0 0 0
29SEP27 8.50 P 0.46 0.46 0.46 0.50 -0.02 38 3 3 +3
29SEP27 8.75 P 0.52 0.52 0.52 0.57 -0.01 38 3 14 +3
29SEP27 9.00 P 0.00 0.00 0.00 0.65 -0.01 38 0 44 0
29SEP27 9.25 P 0.00 0.00 0.00 0.74 -0.01 38 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.83 -0.01 38 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.93 -0.01 38 0 17 0
29SEP27 10.00 P 0.00 0.00 0.00 1.04 -0.01 38 0 35 0
29SEP27 10.50 P 0.00 0.00 0.00 1.27 -0.01 37 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.52 0.00 37 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 1.80 0.00 37 0 4 0
29SEP27 12.00 P 0.00 0.00 0.00 2.09 0.00 37 0 22 0
29SEP27 12.50 P 0.00 0.00 0.00 2.41 0.00 37 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 2.74 +0.01 36 0 46 0
29SEP27 13.50 P 0.00 0.00 0.00 3.09 +0.01 36 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 3.45 +0.01 36 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 3.83 +0.01 35 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 4.26 +0.06 36 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 4.64 +0.04 35 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.03 +0.03 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.44 +0.03 33 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.86 -0.15 31 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 6.48 +0.03 38 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.74 -0.16 29 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.39 +0.04 39 0 0 0
TOTAL PUT 329 13,727 -1,250
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$ 9.730
29SEP26 6.75 C 0.00 0.00 0.00 2.98 +0.06 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.73 +0.06 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.48 +0.06 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.23 +0.06 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.73 +0.06 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.23 +0.06 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.98 +0.06 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.73 +0.06 0 0 0 -1
29SEP26 9.25 C 0.00 0.00 0.00 0.48 +0.05 0 0 0 -3
29SEP26 9.50 C 0.21 0.21 0.21 0.23 +0.02 0 2 0 -2
29SEP26 9.75 C 0.06 0.06 0.06 0.00 -0.08 0 15 15 +15
29SEP26 10.00 C 0.01 0.01 0.01 0.00 -0.02 0 6 42 0
29SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 491 0
29SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 367 0
29SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 311 0
29SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 393 0
29SEP26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 539 0
29SEP26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 716 0
29SEP26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29SEP26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
29SEP26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29SEP26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
29SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.00 +0.06 53 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.75 +0.06 47 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.50 +0.06 41 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.25 +0.05 35 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.01 +0.05 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.77 +0.05 41 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.54 +0.04 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.32 +0.04 42 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.11 +0.03 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.92 +0.02 41 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.73 +0.02 39 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.58 +0.01 40 0 103 0
29OCT26 9.75 C 0.46 0.47 0.45 0.45 -0.01 40 7 199 -5
29OCT26 10.00 C 0.35 0.36 0.35 0.37 0.00 42 10 70 +10
29OCT26 10.50 C 0.23 0.24 0.23 0.20 -0.01 41 6 141 +6
29OCT26 11.00 C 0.15 0.15 0.15 0.11 -0.01 42 3 59 +3
29OCT26 11.50 C 0.11 0.12 0.11 0.05 -0.01 41 23 217 +23
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 0.01 -0.01 42 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 71 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.54 +0.05 43 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.31 +0.05 43 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.08 +0.05 43 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.86 +0.04 42 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.66 +0.05 43 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.46 +0.04 43 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.28 +0.04 43 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.11 +0.03 43 0 0 0
27NOV26 9.25 C 0.96 0.96 0.96 0.92 -0.04 41 15 28 +15
27NOV26 9.50 C 0.00 0.00 0.00 0.79 +0.01 41 0 35 0
27NOV26 9.75 C 0.71 0.71 0.71 0.69 +0.03 43 30 45 +30
27NOV26 10.00 C 0.00 0.00 0.00 0.58 +0.02 43 0 48 0
27NOV26 10.50 C 0.00 0.00 0.00 0.41 +0.01 44 0 51 0
27NOV26 11.00 C 0.00 0.00 0.00 0.27 0.00 43 0 173 0
27NOV26 11.50 C 0.00 0.00 0.00 0.18 0.00 43 0 27 0
27NOV26 12.00 C 0.00 0.00 0.00 0.12 0.00 44 0 112 0
27NOV26 12.50 C 0.00 0.00 0.00 0.07 0.00 43 0 101 0
27NOV26 13.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 295 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 305 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 -0.01 41 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 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.06 +0.05 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.83 +0.05 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.61 +0.06 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.39 +0.06 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.18 +0.05 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.98 +0.05 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.79 +0.05 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.61 +0.05 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.44 +0.05 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.28 +0.04 43 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 1.11 +0.02 42 0 15 0
30DEC26 9.50 C 0.00 0.00 0.00 0.97 +0.01 42 0 44 0
30DEC26 9.75 C 0.00 0.00 0.00 0.86 +0.03 42 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.75 +0.01 42 0 88 0
30DEC26 10.50 C 0.57 0.57 0.57 0.59 +0.02 44 10 151 +10
30DEC26 11.00 C 0.00 0.00 0.00 0.44 +0.02 44 0 206 0
30DEC26 11.50 C 0.00 0.00 0.00 0.33 +0.02 44 0 224 0
30DEC26 12.00 C 0.00 0.00 0.00 0.24 +0.02 44 0 100 0
30DEC26 12.50 C 0.23 0.24 0.23 0.17 +0.01 44 2 23 +2
30DEC26 13.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 66 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 0.00 43 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 201 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 0.00 44 0 118 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 +0.01 44 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 44 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 17.50 C 0.02 0.02 0.02 0.01 0.00 49 20 20 +10
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 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.20 +0.05 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.99 +0.05 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.78 +0.04 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.59 +0.04 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.40 +0.04 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.22 +0.03 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.05 +0.03 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.89 +0.03 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.74 +0.03 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.59 +0.02 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.45 +0.01 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.33 +0.02 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.21 +0.01 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.10 +0.01 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.91 0.00 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.76 +0.01 42 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.63 0.00 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.51 0.00 42 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.41 +0.02 42 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 0.32 -0.01 42 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 0.00 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 0.00 42 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.01 42 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 41 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 0.00 40 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 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.35 +0.04 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.15 +0.03 42 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.97 +0.04 42 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.79 +0.04 42 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.61 +0.03 42 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.45 +0.03 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.29 +0.02 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.14 +0.02 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.00 +0.02 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.86 +0.01 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.74 +0.02 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.62 +0.02 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.50 +0.01 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.40 +0.01 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.20 0.00 42 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.03 0.00 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.89 0.00 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.76 0.00 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.65 0.00 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.55 -0.01 42 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.47 0.00 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.40 0.00 42 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.34 0.00 42 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.29 0.00 42 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.24 -0.01 42 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.14 +0.03 42 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.97 +0.03 42 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.81 +0.03 42 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.65 +0.02 42 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.50 +0.02 42 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.36 +0.02 42 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.23 +0.02 42 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.10 +0.01 42 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.98 +0.02 42 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.86 +0.01 42 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.75 +0.01 42 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.65 +0.01 42 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.45 0.00 42 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.28 0.00 42 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.13 0.00 42 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.99 -0.01 42 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.87 -0.01 42 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.77 0.00 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.67 -0.01 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.59 -0.01 42 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.46 -0.01 42 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.40 -0.01 42 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.35 -0.01 42 0 0 0
TOTAL CALL 149 12,857 +113
29SEP26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
29SEP26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29SEP26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 137 0
29SEP26 9.75 P 0.09 0.09 0.05 0.02 -0.14 0 19 0 -360
29SEP26 10.00 P 0.35 0.35 0.27 0.27 -0.08 0 30 0 -113
29SEP26 10.50 P 0.00 0.00 0.00 0.77 -0.06 0 0 0 -170
29SEP26 11.00 P 1.26 1.26 1.26 1.27 -0.06 0 20 0 -302
29SEP26 11.50 P 1.87 1.87 1.74 1.77 -0.06 0 42 0 -1,063
29SEP26 12.00 P 0.00 0.00 0.00 2.27 -0.06 0 0 0 -331
29SEP26 12.50 P 0.00 0.00 0.00 2.77 -0.06 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.27 -0.06 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.77 -0.06 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.27 -0.06 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.77 -0.06 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.27 -0.06 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.77 -0.06 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.27 -0.06 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.77 -0.06 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.27 -0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.77 -0.06 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.27 -0.06 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.77 -0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.27 -0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.77 -0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.27 -0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.27 -0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.27 -0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.27 -0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.27 -0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.27 -0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.27 -0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.27 -0.06 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.27 -0.06 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.27 -0.06 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.04 -0.02 41 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 0.07 -0.02 42 0 130 0
29OCT26 8.75 P 0.13 0.13 0.13 0.12 -0.02 43 10 17 0
29OCT26 9.00 P 0.00 0.00 0.00 0.17 -0.03 41 0 172 0
29OCT26 9.25 P 0.23 0.23 0.23 0.24 -0.04 41 2 124 +2
29OCT26 9.50 P 0.00 0.00 0.00 0.35 -0.04 42 0 153 0
29OCT26 9.75 P 0.46 0.46 0.45 0.48 -0.05 43 7 137 +7
29OCT26 10.00 P 0.00 0.00 0.00 0.62 -0.07 43 0 51 0
29OCT26 10.50 P 0.00 0.00 0.00 0.95 -0.07 42 0 38 0
29OCT26 11.00 P 0.00 0.00 0.00 1.35 -0.07 41 0 394 0
29OCT26 11.50 P 0.00 0.00 0.00 1.80 -0.07 41 0 229 0
29OCT26 12.00 P 2.30 2.30 2.30 2.28 -0.06 42 2 62 +2
29OCT26 12.50 P 0.00 0.00 0.00 2.77 -0.06 0 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 3.27 -0.06 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.77 -0.06 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.27 -0.06 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.77 -0.06 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.27 -0.06 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.77 -0.06 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.27 -0.06 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.77 -0.06 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.27 -0.06 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.06 -0.01 42 0 45 0
27NOV26 8.00 P 0.11 0.11 0.11 0.09 -0.01 42 10 22 +10
27NOV26 8.25 P 0.00 0.00 0.00 0.13 -0.02 42 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.19 -0.02 43 0 80 0
27NOV26 8.75 P 0.00 0.00 0.00 0.25 -0.02 42 0 85 0
27NOV26 9.00 P 0.00 0.00 0.00 0.33 -0.03 42 0 22 0
27NOV26 9.25 P 0.00 0.00 0.00 0.42 -0.03 42 0 26 0
27NOV26 9.50 P 0.00 0.00 0.00 0.54 -0.02 43 0 13 0
27NOV26 9.75 P 0.00 0.00 0.00 0.66 -0.06 43 0 21 0
27NOV26 10.00 P 0.00 0.00 0.00 0.83 -0.04 44 0 31 0
27NOV26 10.50 P 1.12 1.12 1.12 1.12 -0.06 43 33 211 +33
27NOV26 11.00 P 0.00 0.00 0.00 1.49 -0.06 42 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 1.90 -0.06 43 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 2.34 -0.06 43 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 2.80 -0.06 42 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 3.28 -0.06 42 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.77 -0.06 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.27 -0.06 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.77 -0.06 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.27 -0.06 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.77 -0.06 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.27 -0.06 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.77 -0.06 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.27 -0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 -0.01 43 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 0.00 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.25 -0.01 44 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.32 -0.01 44 0 4 0
30DEC26 8.75 P 0.40 0.40 0.40 0.38 -0.02 43 15 115 +15
30DEC26 9.00 P 0.00 0.00 0.00 0.47 -0.03 43 0 62 0
30DEC26 9.25 P 0.57 0.57 0.57 0.57 -0.03 42 15 161 +15
30DEC26 9.50 P 0.00 0.00 0.00 0.69 -0.02 43 0 306 0
30DEC26 9.75 P 0.00 0.00 0.00 0.84 -0.03 44 0 75 0
30DEC26 10.00 P 0.97 0.98 0.97 0.97 -0.05 43 31 222 +27
30DEC26 10.50 P 0.00 0.00 0.00 1.28 -0.03 43 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.64 -0.03 44 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 2.02 -0.04 43 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 2.44 -0.04 44 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.87 -0.05 43 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 3.33 -0.05 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.80 -0.06 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.28 -0.06 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.77 -0.06 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.27 -0.06 0 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.77 -0.06 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.27 -0.06 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.77 -0.06 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.27 -0.06 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.77 -0.06 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.27 -0.06 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.77 -0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.27 -0.06 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.77 -0.06 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.27 -0.06 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.27 -0.06 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.27 -0.06 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.27 -0.06 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.27 -0.06 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.27 -0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.12 -0.01 42 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.19 -0.03 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.31 -0.02 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.39 -0.02 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.46 -0.03 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.55 -0.02 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.65 -0.02 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.76 -0.02 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.86 -0.04 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.99 -0.03 43 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.11 -0.04 42 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.25 -0.05 42 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.55 -0.05 42 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.88 -0.06 42 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.24 -0.06 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.63 -0.06 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.04 -0.06 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 -0.06 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.90 -0.07 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.36 -0.06 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.82 -0.07 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.30 -0.06 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.78 -0.06 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.27 -0.06 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.77 -0.06 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.27 -0.06 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.77 -0.06 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.27 -0.06 0 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 8.77 -0.06 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.27 -0.06 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.77 -0.06 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.27 -0.06 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.22 -0.02 42 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.27 -0.02 42 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.33 -0.02 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.39 -0.03 42 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 0.46 -0.03 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.55 -0.03 42 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.64 -0.03 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.73 -0.04 42 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.84 -0.04 42 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.94 -0.05 42 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.07 -0.04 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.19 -0.05 42 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.32 -0.06 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.47 -0.05 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.77 -0.05 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.10 -0.06 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.45 -0.06 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.82 -0.06 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.21 -0.06 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.61 -0.06 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.03 -0.07 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.47 -0.06 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.91 -0.07 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.37 -0.06 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.84 -0.06 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.31 -0.06 42 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.79 -0.06 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.28 -0.06 42 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.45 -0.03 42 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.52 -0.03 42 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.61 -0.03 42 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.70 -0.03 42 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.79 -0.04 42 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.90 -0.04 42 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 1.01 -0.04 42 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.12 -0.05 42 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.25 -0.05 42 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.38 -0.05 42 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.51 -0.05 42 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.65 -0.06 42 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.95 -0.06 42 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 2.28 -0.06 42 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.62 -0.06 42 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.98 -0.07 42 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.36 -0.06 42 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.76 -0.06 42 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.16 -0.07 42 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.58 -0.07 42 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.01 -0.07 42 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.46 -0.06 42 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.91 -0.07 42 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.37 -0.06 42 0 0 0
TOTAL PUT 236 4,327 -2,228
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$ 139.000
29SEP26 65.00 C 0.00 0.00 0.00 74.00 +0.09 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 71.50 +0.09 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 69.00 +0.09 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.50 +0.09 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.00 +0.09 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.50 +0.09 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.00 +0.09 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.50 +0.09 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.00 +0.09 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 51.50 +0.09 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.00 +0.09 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 46.50 +0.09 0 0 0 -90
29SEP26 95.00 C 0.00 0.00 0.00 44.00 +0.09 0 0 0 -120
29SEP26 97.50 C 0.00 0.00 0.00 41.50 +0.09 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 39.00 +0.09 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 36.50 +0.09 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 34.00 +0.09 0 0 0 -134
29SEP26 107.50 C 0.00 0.00 0.00 31.50 +0.09 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 29.00 +0.09 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 26.50 +0.09 0 0 0 -60
29SEP26 115.00 C 0.00 0.00 0.00 24.00 +0.09 0 0 0 -29
29SEP26 117.50 C 0.00 0.00 0.00 21.50 +0.09 0 0 0 -16
29SEP26 120.00 C 0.00 0.00 0.00 19.00 +0.09 0 0 0 -133
29SEP26 122.50 C 0.00 0.00 0.00 16.50 +0.09 0 0 0 -37
29SEP26 125.00 C 13.91 13.91 13.79 14.00 +0.09 0 8 0 -278
29SEP26 127.50 C 0.00 0.00 0.00 11.50 +0.08 0 0 0 -214
29SEP26 130.00 C 0.00 0.00 0.00 9.00 +0.03 0 0 0 -612
29SEP26 132.50 C 0.00 0.00 0.00 6.50 -0.13 0 0 0 -109
29SEP26 135.00 C 3.00 3.00 3.00 4.00 -0.52 0 5 0 -78
29SEP26 137.50 C 1.36 1.50 0.46 1.50 -1.19 0 35 0 -63
29SEP26 140.00 C 0.57 0.57 0.08 0.00 -1.47 0 104 159 -39
29SEP26 142.50 C 0.05 0.05 0.05 0.00 -0.70 0 4 36 0
29SEP26 145.00 C 0.08 0.08 0.08 0.00 -0.30 0 3 65 -3
29SEP26 147.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 405 0
29SEP26 150.00 C 0.05 0.05 0.05 0.00 -0.04 0 1 1,210 -1
29SEP26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 192 0
29SEP26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
29SEP26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29SEP26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
29SEP26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 356 0
29SEP26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,200 0
29SEP26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,147 0
29SEP26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 433 0
29SEP26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,146 0
29SEP26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 758 0
29SEP26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
29SEP26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
29SEP26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 397 0
29SEP26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
29SEP26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 949 0
29SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
29SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
29SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 246 0
29SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
29SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
29SEP26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
29SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
29SEP26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29SEP26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
29SEP26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29SEP26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
29SEP26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
29SEP26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29SEP26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
02OCT26 119.00 C 0.00 0.00 0.00 20.03 - 50 0 0 -
02OCT26 120.00 C 0.00 0.00 0.00 19.03 - 45 0 0 -
02OCT26 121.00 C 0.00 0.00 0.00 18.03 - 0 0 0 -
02OCT26 122.00 C 0.00 0.00 0.00 17.04 +0.04 55 0 0 0
02OCT26 123.00 C 0.00 0.00 0.00 16.04 +0.02 52 0 0 0
02OCT26 124.00 C 0.00 0.00 0.00 15.05 0.00 53 0 0 0
02OCT26 125.00 C 0.00 0.00 0.00 14.07 -0.03 55 0 0 0
02OCT26 126.00 C 0.00 0.00 0.00 13.09 -0.06 54 0 0 0
02OCT26 127.00 C 0.00 0.00 0.00 12.12 -0.11 54 0 0 0
02OCT26 128.00 C 0.00 0.00 0.00 11.16 -0.16 54 0 0 0
02OCT26 129.00 C 0.00 0.00 0.00 10.22 -0.21 54 0 0 0
02OCT26 130.00 C 0.00 0.00 0.00 9.30 -0.27 54 0 0 0
02OCT26 131.00 C 0.00 0.00 0.00 8.40 -0.33 54 0 0 0
02OCT26 132.00 C 0.00 0.00 0.00 7.54 -0.39 54 0 0 0
02OCT26 133.00 C 6.60 6.60 6.60 6.51 -0.66 48 1 1 +1
02OCT26 134.00 C 0.00 0.00 0.00 5.82 -0.62 51 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 5.16 -0.42 53 0 0 0
02OCT26 136.00 C 0.00 0.00 0.00 4.36 -0.60 51 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 3.74 -0.64 52 0 0 0
02OCT26 138.00 C 2.14 2.14 2.14 3.18 -0.66 52 5 20 +3
02OCT26 139.00 C 0.00 0.00 0.00 2.68 -0.67 52 0 38 0
02OCT26 140.00 C 2.03 2.15 2.03 2.23 -0.67 53 14 23 +7
02OCT26 141.00 C 0.00 0.00 0.00 1.83 -0.66 53 0 0 0
02OCT26 142.00 C 0.00 0.00 0.00 1.49 -0.64 53 0 17 0
02OCT26 143.00 C 0.00 0.00 0.00 1.20 -0.61 53 0 5 0
02OCT26 144.00 C 0.00 0.00 0.00 0.95 -0.57 53 0 60 0
02OCT26 145.00 C 0.52 0.75 0.52 0.75 -0.53 53 4 6 0
02OCT26 146.00 C 0.52 0.62 0.52 0.58 -0.48 53 14 15 +3
02OCT26 147.00 C 0.00 0.00 0.00 0.45 -0.43 54 0 21 0
02OCT26 148.00 C 0.00 0.00 0.00 0.35 -0.37 54 0 37 0
02OCT26 149.00 C 0.31 0.31 0.31 0.27 -0.31 55 15 34 0
02OCT26 150.00 C 0.00 0.00 0.00 0.20 -0.27 54 0 47 0
02OCT26 152.50 C 0.00 0.00 0.00 0.09 -0.18 54 0 183 0
02OCT26 155.00 C 0.10 0.12 0.10 0.04 -0.12 55 31 82 +22
02OCT26 157.50 C 0.10 0.10 0.10 0.02 -0.06 57 2 31 0
02OCT26 160.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 15 0
02OCT26 162.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
02OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 18 0
02OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
02OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
02OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 90 0 37 0
02OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 95 0 37 0
02OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
02OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
02OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
02OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
02OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
09OCT26 119.00 C 0.00 0.00 0.00 20.31 - 55 0 0 -
09OCT26 120.00 C 0.00 0.00 0.00 19.37 - 55 0 0 -
09OCT26 121.00 C 0.00 0.00 0.00 18.44 - 55 0 0 -
09OCT26 122.00 C 0.00 0.00 0.00 17.51 - 55 0 0 -
09OCT26 123.00 C 0.00 0.00 0.00 16.60 -0.25 55 0 0 0
09OCT26 124.00 C 0.00 0.00 0.00 15.71 -0.28 55 0 0 0
09OCT26 125.00 C 0.00 0.00 0.00 14.83 -0.32 55 0 0 0
09OCT26 126.00 C 0.00 0.00 0.00 13.98 -0.35 55 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 13.14 -0.40 55 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 12.32 -0.44 55 0 0 0
09OCT26 129.00 C 0.00 0.00 0.00 11.53 -0.47 55 0 0 0
09OCT26 130.00 C 0.00 0.00 0.00 10.76 -0.51 55 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 10.02 -0.54 55 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 9.31 -0.57 55 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 8.62 -0.61 55 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 7.97 -0.63 55 0 0 0
09OCT26 135.00 C 6.12 6.12 6.12 7.35 -0.40 55 15 15 +15
09OCT26 136.00 C 0.00 0.00 0.00 6.54 -0.66 53 0 14 0
09OCT26 137.00 C 0.00 0.00 0.00 6.00 -0.67 53 0 0 0
09OCT26 138.00 C 5.52 6.16 5.52 5.48 -0.68 53 100 100 +100
09OCT26 139.00 C 5.00 5.00 5.00 5.00 -0.68 53 1 1 +1
09OCT26 140.00 C 0.00 0.00 0.00 4.54 -0.69 53 0 15 0
09OCT26 141.00 C 0.00 0.00 0.00 4.12 -0.69 54 0 0 0
09OCT26 142.00 C 0.00 0.00 0.00 3.72 -0.68 54 0 12 0
09OCT26 143.00 C 2.60 2.60 2.60 3.35 -0.68 54 2 12 0
09OCT26 144.00 C 0.00 0.00 0.00 3.01 -0.67 54 0 0 0
09OCT26 145.00 C 2.38 2.78 2.38 2.70 -0.65 54 11 17 +2
09OCT26 146.00 C 2.15 2.20 2.15 2.41 -0.64 54 5 33 -4
09OCT26 147.00 C 0.00 0.00 0.00 2.15 -0.61 54 0 0 0
09OCT26 148.00 C 1.75 1.96 1.75 1.91 -0.59 54 71 66 +66
09OCT26 149.00 C 1.62 1.77 1.62 1.69 -0.57 54 65 50 +50
09OCT26 150.00 C 1.54 1.59 1.30 1.50 -0.54 54 29 30 +29
09OCT26 152.50 C 1.18 1.22 1.18 1.14 -0.42 55 34 36 +34
09OCT26 155.00 C 0.92 0.92 0.92 0.82 -0.36 56 15 15 +15
09OCT26 157.50 C 0.64 0.70 0.53 0.57 -0.31 55 17 17 +17
09OCT26 160.00 C 0.00 0.00 0.00 0.39 -0.26 55 0 0 0
09OCT26 162.50 C 0.38 0.38 0.38 0.27 -0.20 56 15 15 +15
09OCT26 165.00 C 0.00 0.00 0.00 0.18 -0.18 55 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 0.12 -0.14 56 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 0.08 -0.10 56 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 0.05 -0.08 56 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 0.03 -0.06 55 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 0.02 -0.04 56 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 74.16 +0.09 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 71.67 +0.10 76 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 69.17 +0.09 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 66.68 +0.09 59 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 64.19 +0.10 68 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 61.69 +0.09 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 59.20 +0.09 57 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 56.71 +0.09 59 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 54.22 +0.09 59 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 51.73 +0.09 57 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 49.25 +0.09 58 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 46.78 +0.09 59 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 44.31 +0.08 58 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 41.86 +0.08 58 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 39.15 -0.21 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 37.33 +0.37 68 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 34.68 +0.09 59 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 31.66 -0.61 0 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 29.86 -0.13 55 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 26.96 -0.81 40 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 24.86 +0.01 46 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 22.83 -0.71 49 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 21.52 -0.02 58 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 19.60 -0.03 58 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 17.77 -0.05 58 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 16.05 -0.05 58 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 14.43 -0.06 58 0 301 0
29OCT26 132.50 C 12.60 12.60 12.60 12.91 +0.31 58 7 22 +7
29OCT26 135.00 C 0.00 0.00 0.00 11.16 -0.09 56 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 9.91 -0.09 56 0 16 0
29OCT26 140.00 C 7.65 7.95 7.62 8.75 -0.10 56 8 206 +6
29OCT26 142.50 C 0.00 0.00 0.00 7.70 -0.10 57 0 521 0
29OCT26 145.00 C 5.95 7.16 5.95 6.78 -0.07 57 57 80 -30
29OCT26 147.50 C 5.20 5.29 5.17 5.94 -0.05 57 13 34 +5
29OCT26 150.00 C 4.80 5.49 4.53 5.30 +0.01 58 42 56 +35
29OCT26 152.50 C 4.10 4.10 4.06 4.61 +0.02 59 26 55 +1
29OCT26 155.00 C 0.00 0.00 0.00 4.04 +0.03 59 0 96 0
29OCT26 157.50 C 0.00 0.00 0.00 3.49 -0.04 59 0 66 0
29OCT26 160.00 C 2.70 3.19 2.61 2.98 -0.10 59 36 1,462 +32
29OCT26 162.50 C 0.00 0.00 0.00 2.55 -0.09 59 0 33 0
29OCT26 165.00 C 2.08 2.56 2.08 2.16 -0.09 59 3 583 +3
29OCT26 167.50 C 1.82 2.16 1.82 1.83 -0.08 59 9 27 +9
29OCT26 170.00 C 1.66 1.89 1.66 1.55 -0.07 59 4 92 0
29OCT26 172.50 C 1.70 1.71 1.69 1.30 -0.07 59 8 27 +8
29OCT26 175.00 C 1.40 1.40 1.40 1.09 -0.06 59 1 177 +1
29OCT26 177.50 C 0.00 0.00 0.00 0.92 -0.05 59 0 22 0
29OCT26 180.00 C 0.00 0.00 0.00 0.76 -0.05 59 0 72 0
29OCT26 182.50 C 0.00 0.00 0.00 0.64 -0.04 59 0 16 0
29OCT26 185.00 C 0.83 0.91 0.77 0.53 -0.04 59 13 36 0
29OCT26 187.50 C 0.78 0.85 0.78 0.44 -0.03 59 204 363 +196
27NOV26 95.00 C 0.00 0.00 0.00 44.93 -0.26 56 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 42.67 +0.89 57 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 40.30 +0.82 56 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 38.21 +0.83 58 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 36.01 +0.69 58 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 34.05 +0.73 59 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 32.03 +0.65 59 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 29.84 +0.34 58 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 28.05 +0.36 59 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 26.46 +0.52 60 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 24.87 -0.15 61 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 23.20 -0.16 61 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 21.61 -0.17 61 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 20.09 -0.18 61 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 18.64 -0.20 61 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 16.90 -0.58 60 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 15.50 -0.21 59 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 14.32 -0.21 59 0 8 0
27NOV26 140.00 C 0.00 0.00 0.00 13.20 -0.22 59 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 12.16 -0.22 60 0 29 0
27NOV26 145.00 C 11.10 11.10 11.10 11.22 -0.19 60 1 18 0
27NOV26 147.50 C 10.15 10.15 10.00 10.34 -0.16 60 17 47 +17
27NOV26 150.00 C 0.00 0.00 0.00 9.54 -0.10 61 0 96 0
27NOV26 152.50 C 0.00 0.00 0.00 8.84 -0.01 61 0 50 0
27NOV26 155.00 C 7.75 8.20 7.66 8.09 -0.02 61 500 518 +479
27NOV26 157.50 C 0.00 0.00 0.00 7.54 -0.16 62 0 56 0
27NOV26 160.00 C 7.05 7.10 7.05 6.82 -0.33 62 2 273 +2
27NOV26 162.50 C 0.00 0.00 0.00 6.34 -0.25 62 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 5.79 -0.22 62 0 375 0
27NOV26 167.50 C 0.00 0.00 0.00 5.27 +0.02 62 0 110 0
27NOV26 170.00 C 0.00 0.00 0.00 4.78 -0.10 62 0 1,165 0
27NOV26 172.50 C 0.00 0.00 0.00 4.34 -0.20 62 0 45 0
27NOV26 175.00 C 0.00 0.00 0.00 3.94 -0.19 62 0 17 0
27NOV26 177.50 C 0.00 0.00 0.00 3.57 -0.18 62 0 40 0
27NOV26 180.00 C 0.00 0.00 0.00 3.23 -0.17 62 0 55 0
27NOV26 182.50 C 0.00 0.00 0.00 2.92 -0.17 62 0 11 0
27NOV26 185.00 C 0.00 0.00 0.00 2.64 -0.16 62 0 40 0
27NOV26 187.50 C 0.00 0.00 0.00 2.38 -0.15 62 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 74.55 +0.08 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 72.10 +0.08 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 69.65 +0.07 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 67.22 +0.06 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.72 -0.03 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 62.31 -0.05 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 59.92 -0.08 57 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 57.64 +1.02 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.25 +1.12 59 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 52.14 +0.38 0 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 50.61 +1.13 58 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 47.82 +0.40 50 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 45.90 +0.70 55 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.86 +0.51 57 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 41.58 +0.34 55 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 39.74 +0.65 57 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 37.73 +0.54 57 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 35.89 +0.54 58 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 34.10 +0.53 59 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 32.21 +0.37 58 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 30.52 +0.35 59 0 19 0
30DEC26 117.50 C 0.00 0.00 0.00 28.79 +0.23 59 0 1,000 0
30DEC26 120.00 C 25.00 25.00 25.00 26.77 -0.24 57 1 2,012 +1
30DEC26 122.50 C 0.00 0.00 0.00 25.27 -0.25 57 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 23.83 -0.26 57 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 22.70 -0.03 59 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 21.13 -0.95 58 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 20.10 -0.69 59 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 18.90 -0.08 59 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 17.78 -0.06 59 0 71 0
30DEC26 140.00 C 0.00 0.00 0.00 16.71 -0.05 60 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 15.71 -0.02 60 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 14.77 +0.01 60 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 13.87 +0.03 60 0 3 0
30DEC26 150.00 C 13.27 13.27 13.27 13.03 +0.07 61 2 59 +1
30DEC26 152.50 C 0.00 0.00 0.00 12.24 +0.10 61 0 45 0
30DEC26 155.00 C 10.99 10.99 10.99 11.49 +0.13 61 2 60 0
30DEC26 157.50 C 0.00 0.00 0.00 10.75 +0.13 61 0 31 0
30DEC26 160.00 C 9.27 9.27 9.27 10.19 -0.33 62 1 91 -1
30DEC26 162.50 C 0.00 0.00 0.00 9.51 -0.34 62 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 8.86 -0.34 62 0 136 0
30DEC26 167.50 C 0.00 0.00 0.00 8.25 -0.33 61 0 31 0
30DEC26 170.00 C 0.00 0.00 0.00 7.68 -0.15 61 0 380 0
30DEC26 172.50 C 0.00 0.00 0.00 7.14 -0.33 61 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 6.64 -0.32 61 0 71 0
30DEC26 177.50 C 0.00 0.00 0.00 6.18 -0.30 61 0 109 0
30DEC26 180.00 C 5.94 5.94 5.94 5.74 -0.30 61 7 46 +7
30DEC26 182.50 C 0.00 0.00 0.00 5.33 -0.29 61 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 4.95 -0.28 61 0 318 0
30DEC26 187.50 C 0.00 0.00 0.00 4.59 -0.27 61 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 4.26 -0.26 61 0 23 0
30DEC26 192.50 C 0.00 0.00 0.00 3.95 -0.26 61 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 3.66 -0.25 61 0 109 0
30DEC26 197.50 C 0.00 0.00 0.00 3.39 -0.24 61 0 26 0
30DEC26 200.00 C 0.00 0.00 0.00 3.15 -0.22 61 0 358 0
30DEC26 205.00 C 0.00 0.00 0.00 2.70 -0.21 61 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 2.31 -0.20 61 0 39 0
30DEC26 215.00 C 0.00 0.00 0.00 1.98 -0.18 61 0 19 0
30DEC26 220.00 C 0.00 0.00 0.00 1.69 -0.17 61 0 144 0
30DEC26 225.00 C 0.00 0.00 0.00 1.45 -0.15 61 0 35 0
30DEC26 230.00 C 0.00 0.00 0.00 1.24 -0.13 61 0 269 0
30DEC26 235.00 C 0.00 0.00 0.00 1.03 -0.11 61 0 64 0
30DEC26 240.00 C 1.62 1.62 1.62 0.88 -0.10 61 1 40 0
30DEC26 245.00 C 0.00 0.00 0.00 0.75 -0.09 61 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 0.64 -0.08 61 0 164 0
30DEC26 255.00 C 0.00 0.00 0.00 0.54 -0.08 60 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.46 -0.07 60 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 0.39 -0.07 60 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.34 -0.05 61 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 0.29 -0.04 61 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.24 -0.05 60 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 0.21 -0.04 61 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.18 -0.03 61 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.15 -0.03 60 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.13 -0.03 61 0 1,086 0
30MAR27 65.00 C 0.00 0.00 0.00 75.25 +0.09 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 72.91 +0.09 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 70.60 +0.08 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 68.93 +0.69 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 66.74 +0.75 67 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 64.54 +0.74 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 62.37 +0.75 66 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 60.24 +0.76 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 58.15 +0.74 65 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 56.07 +0.71 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 54.11 +0.76 64 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 52.06 +0.64 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 50.13 +0.61 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 47.47 -0.15 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 46.48 +0.63 63 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 44.79 +1.00 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 42.98 +0.87 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 41.35 +0.78 63 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 38.86 +0.10 59 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 37.53 +0.15 60 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 36.04 +0.39 60 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 34.57 +0.36 60 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 33.16 +0.33 60 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 31.84 +0.35 60 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 30.51 +0.34 60 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 29.22 +0.27 60 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 27.95 +0.29 60 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 27.72 +0.16 63 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 26.06 +0.28 61 0 300 0
30MAR27 137.50 C 0.00 0.00 0.00 24.98 +0.29 62 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 23.96 +0.25 61 0 77 0
30MAR27 142.50 C 0.00 0.00 0.00 22.97 +0.23 61 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 22.03 +0.22 61 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 21.12 +0.20 62 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 20.25 +0.18 62 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 19.43 +0.18 62 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 18.63 +0.16 62 0 200 0
30MAR27 157.50 C 0.00 0.00 0.00 17.73 +0.10 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 17.02 -0.05 62 0 22 0
30MAR27 162.50 C 0.00 0.00 0.00 16.26 -0.01 62 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 15.55 -0.01 62 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 14.91 -0.02 62 0 30 0
30MAR27 170.00 C 14.10 14.10 13.70 14.28 +0.13 62 16 394 +15
30MAR27 172.50 C 0.00 0.00 0.00 13.64 -0.02 62 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 13.01 -0.02 61 0 314 0
30MAR27 177.50 C 0.00 0.00 0.00 12.38 -0.02 61 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 11.84 -0.02 61 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 11.36 -0.02 61 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 10.87 -0.02 61 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 10.39 -0.02 61 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 9.91 -0.02 61 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 9.43 -0.02 61 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 8.97 -0.02 61 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 8.62 -0.01 61 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 8.26 -0.02 61 0 243 0
30MAR27 205.00 C 0.00 0.00 0.00 7.55 -0.02 61 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 6.84 -0.02 61 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 6.24 -0.02 61 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 5.74 -0.01 61 0 72 0
30MAR27 225.00 C 0.00 0.00 0.00 5.23 -0.02 61 0 16 0
30MAR27 230.00 C 0.00 0.00 0.00 4.72 -0.02 61 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 4.33 -0.02 61 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 3.98 -0.02 61 0 41 0
30MAR27 245.00 C 0.00 0.00 0.00 3.63 -0.02 61 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 3.28 -0.01 61 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 3.00 -0.01 61 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 2.76 -0.02 61 0 204 0
30MAR27 265.00 C 0.00 0.00 0.00 2.53 -0.01 61 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 2.29 -0.02 61 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 2.06 -0.02 61 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 1.91 -0.02 61 0 41 0
30MAR27 285.00 C 0.00 0.00 0.00 1.71 -0.01 60 0 105 0
30MAR27 290.00 C 2.72 2.72 2.72 1.56 -0.02 60 2 312 0
29JUN27 65.00 C 0.00 0.00 0.00 76.00 +0.05 60 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 73.82 -0.48 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 71.68 -0.47 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 69.55 +0.01 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 67.51 0.00 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 65.51 0.00 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 63.51 0.00 60 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 61.58 -0.41 60 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 59.72 -0.03 60 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 57.88 -0.02 60 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 56.03 -0.36 60 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 54.32 -0.29 60 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 52.64 -0.06 60 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 50.97 -0.21 60 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 49.29 -0.06 60 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 47.76 -0.09 60 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 47.03 +0.66 63 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 45.40 +0.55 62 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 43.91 +0.53 62 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 42.47 +0.50 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 41.08 +0.40 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 39.74 +0.50 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 38.39 +0.45 61 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 37.32 +0.64 62 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 36.00 +0.42 62 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 34.76 +0.46 61 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 33.44 +0.62 61 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 32.39 -0.37 61 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 31.33 +0.24 61 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 30.31 +0.22 61 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 29.46 +0.35 61 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 28.47 +0.30 61 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 27.42 +0.15 61 0 31 0
29JUN27 147.50 C 0.00 0.00 0.00 26.65 +0.25 61 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 25.79 +0.24 61 0 45 0
29JUN27 152.50 C 0.00 0.00 0.00 24.88 +0.14 61 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 24.08 +0.12 61 0 15 0
29JUN27 157.50 C 0.00 0.00 0.00 23.40 +0.32 61 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 22.65 +0.30 61 0 46 0
29JUN27 162.50 C 0.00 0.00 0.00 21.93 +0.29 61 0 15 0
29JUN27 165.00 C 0.00 0.00 0.00 21.25 +0.28 62 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 20.53 +0.53 62 0 36 0
29JUN27 170.00 C 0.00 0.00 0.00 19.79 +0.42 62 0 515 0
29JUN27 172.50 C 0.00 0.00 0.00 19.19 +0.12 62 0 60 0
29JUN27 175.00 C 0.00 0.00 0.00 18.60 +0.12 62 0 60 0
29JUN27 177.50 C 0.00 0.00 0.00 18.00 +0.35 61 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 17.41 +0.31 61 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 16.82 -0.02 61 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 16.22 -0.11 61 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 15.63 -0.19 61 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 43.75 - 61 0 0 -
29SEP27 120.00 C 0.00 0.00 0.00 42.50 +0.32 61 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 41.30 +0.32 61 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 40.24 +0.33 61 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 39.18 +0.33 61 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 38.12 +0.33 61 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 37.06 +0.33 61 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 35.93 +0.50 61 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 35.31 +0.67 62 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 34.38 +0.82 62 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 33.47 +0.81 62 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 32.59 +0.80 62 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 31.73 +0.78 62 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 30.90 +0.77 62 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 30.10 +0.75 62 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 29.32 +0.34 62 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 28.56 +0.32 62 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 27.83 +0.32 62 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 26.89 +0.58 61 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 26.35 +0.27 62 0 0 0
29SEP27 167.50 C 24.50 24.50 24.50 25.68 +0.26 62 5 5 +5
29SEP27 170.00 C 23.00 24.00 23.00 24.75 -0.04 61 10 20 +5
29SEP27 172.50 C 0.00 0.00 0.00 24.34 +0.18 62 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 23.79 +0.32 62 0 15 0
29SEP27 177.50 C 0.00 0.00 0.00 23.13 +0.29 62 0 0 0
29SEP27 180.00 C 21.00 21.00 21.00 22.56 +0.24 62 5 5 0
29SEP27 182.50 C 0.00 0.00 0.00 22.08 +0.51 62 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 21.48 +0.29 62 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 20.98 +0.45 62 0 0 0
TOTAL CALL 1,629 41,490 -836
29SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
29SEP26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 692 0
29SEP26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29SEP26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
29SEP26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29SEP26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 305 0
29SEP26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 355 0
29SEP26 115.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 892 -2
29SEP26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
29SEP26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 386 0
29SEP26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 425 0
29SEP26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 433 0
29SEP26 127.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 255 0
29SEP26 130.00 P 0.03 0.05 0.03 0.00 -0.07 0 20 431 -9
29SEP26 132.50 P 0.23 0.23 0.10 0.00 -0.23 0 121 130 +35
29SEP26 135.00 P 0.71 0.71 0.45 0.00 -0.62 0 14 217 -12
29SEP26 137.50 P 2.10 2.10 0.13 0.00 -1.41 0 93 218 +29
29SEP26 140.00 P 3.00 4.52 1.30 1.00 -1.68 0 334 0 -423
29SEP26 142.50 P 5.60 6.15 4.00 3.50 -0.81 0 82 0 -246
29SEP26 145.00 P 8.50 8.75 7.00 6.00 -0.38 0 48 0 -276
29SEP26 147.50 P 10.96 10.96 8.75 8.50 -0.20 0 41 0 -782
29SEP26 150.00 P 13.50 14.21 12.00 11.00 -0.12 0 76 0 -1,850
29SEP26 152.50 P 14.12 14.30 13.66 13.50 -0.10 0 51 0 -252
29SEP26 155.00 P 18.00 18.00 16.20 16.00 -0.10 0 73 0 -349
29SEP26 157.50 P 0.00 0.00 0.00 18.50 -0.10 0 0 0 -59
29SEP26 160.00 P 22.00 22.00 22.00 21.00 -0.10 0 17 0 -28
29SEP26 162.50 P 0.00 0.00 0.00 23.50 -0.10 0 0 0 -54
29SEP26 165.00 P 26.20 26.20 26.20 26.00 -0.10 0 4 0 -180
29SEP26 167.50 P 0.00 0.00 0.00 28.50 -0.96 0 0 0 -1,100
29SEP26 170.00 P 0.00 0.00 0.00 31.00 -0.10 0 0 0 -117
29SEP26 172.50 P 0.00 0.00 0.00 33.50 -0.10 0 0 0 -486
29SEP26 175.00 P 0.00 0.00 0.00 36.00 -1.18 0 0 0 -654
29SEP26 177.50 P 0.00 0.00 0.00 38.50 -0.10 0 0 0 -680
29SEP26 180.00 P 0.00 0.00 0.00 41.00 -0.10 0 0 0 -900
29SEP26 182.50 P 0.00 0.00 0.00 43.50 -0.10 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 46.00 -0.10 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 48.50 -0.10 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 51.00 -0.10 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 53.50 -0.10 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 56.00 -0.10 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 58.50 -0.10 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 61.00 -0.10 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 66.00 -0.10 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 71.00 -0.10 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 76.00 -0.10 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 81.00 -0.10 0 0 0 -20
29SEP26 225.00 P 0.00 0.00 0.00 86.00 -0.10 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 91.00 -0.10 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 96.00 -0.10 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 101.00 -0.10 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 106.00 -0.10 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 111.00 -0.10 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 116.00 -0.10 0 0 0 -15
29SEP26 260.00 P 0.00 0.00 0.00 121.00 -0.10 0 0 0 -15
29SEP26 265.00 P 0.00 0.00 0.00 126.00 -0.10 0 0 0 -15
29SEP26 270.00 P 0.00 0.00 0.00 131.00 -0.10 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 136.00 -0.10 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 141.00 -0.10 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 146.00 -0.10 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 151.00 -0.10 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 156.00 -0.10 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 161.00 -0.10 0 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
02OCT26 120.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
02OCT26 121.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
02OCT26 122.00 P 0.00 0.00 0.00 0.01 -0.05 55 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 0.02 -0.07 57 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 0.03 -0.09 56 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 0.04 -0.12 55 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 0.06 -0.16 55 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 0.09 -0.20 55 0 0 0
02OCT26 128.00 P 0.37 0.37 0.37 0.13 -0.26 54 3 3 +3
02OCT26 129.00 P 0.45 0.45 0.45 0.19 -0.31 54 15 15 +15
02OCT26 130.00 P 0.72 0.72 0.72 0.28 -0.36 55 2 38 0
02OCT26 131.00 P 1.01 1.01 1.01 0.38 -0.44 55 14 32 -5
02OCT26 132.00 P 1.10 1.16 0.70 0.52 -0.50 55 100 67 0
02OCT26 133.00 P 1.35 1.35 1.35 0.70 -0.57 55 14 84 -4
02OCT26 134.00 P 1.70 1.70 1.70 0.92 -0.62 55 5 13 +5
02OCT26 135.00 P 2.06 2.31 1.42 1.18 -0.69 55 35 69 +15
02OCT26 136.00 P 0.00 0.00 0.00 1.51 -0.73 55 0 53 0
02OCT26 137.00 P 2.86 2.86 2.86 1.89 -0.75 55 4 40 0
02OCT26 138.00 P 0.00 0.00 0.00 2.32 -0.79 55 0 11 0
02OCT26 139.00 P 0.00 0.00 0.00 2.80 -0.81 56 0 42 0
02OCT26 140.00 P 0.00 0.00 0.00 3.37 -0.80 56 0 91 0
02OCT26 141.00 P 4.00 4.00 4.00 3.98 -0.79 56 5 60 0
02OCT26 142.00 P 0.00 0.00 0.00 4.64 -0.62 57 0 88 0
02OCT26 143.00 P 6.56 6.56 6.56 5.12 -0.81 52 7 36 0
02OCT26 144.00 P 0.00 0.00 0.00 6.14 -0.49 59 0 6 0
02OCT26 145.00 P 0.00 0.00 0.00 6.95 -0.43 60 0 48 0
02OCT26 146.00 P 0.00 0.00 0.00 7.57 -0.58 54 0 75 0
02OCT26 147.00 P 0.00 0.00 0.00 8.43 -0.54 54 0 8 0
02OCT26 148.00 P 0.00 0.00 0.00 9.32 -0.48 54 0 132 0
02OCT26 149.00 P 0.00 0.00 0.00 10.23 -0.44 54 0 13 0
02OCT26 150.00 P 0.00 0.00 0.00 11.17 -0.38 54 0 11 0
02OCT26 152.50 P 0.00 0.00 0.00 13.56 -0.28 54 0 2 0
02OCT26 155.00 P 0.00 0.00 0.00 16.02 -0.20 55 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 19.06 +0.41 103 0 15 0
02OCT26 160.00 P 0.00 0.00 0.00 21.00 -0.12 0 0 30 0
02OCT26 162.50 P 0.00 0.00 0.00 23.50 -0.10 0 0 0 -5
02OCT26 165.00 P 0.00 0.00 0.00 26.00 -0.10 0 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 28.50 -0.96 0 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 31.00 -0.10 0 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 33.50 -0.10 0 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 36.00 -1.18 0 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 38.50 -0.10 0 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 41.00 -0.10 0 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 43.50 -0.10 0 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 46.00 -0.10 0 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 48.50 -0.10 0 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 51.00 -0.10 0 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 53.50 -0.10 0 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 56.00 -0.10 0 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 58.50 -0.10 0 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 61.00 -0.10 0 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 63.50 -0.10 0 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 66.00 -0.10 0 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 68.50 -0.10 0 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 71.00 -0.10 0 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 0.22 - 55 0 0 -
09OCT26 120.00 P 0.00 0.00 0.00 0.27 - 55 0 0 -
09OCT26 121.00 P 0.00 0.00 0.00 0.35 - 56 0 0 -
09OCT26 122.00 P 0.00 0.00 0.00 0.42 - 55 0 0 -
09OCT26 123.00 P 0.00 0.00 0.00 0.52 -0.34 55 0 2 0
09OCT26 124.00 P 0.00 0.00 0.00 0.63 -0.38 56 0 1 0
09OCT26 125.00 P 1.08 1.08 0.90 0.75 -0.41 55 13 15 +13
09OCT26 126.00 P 0.00 0.00 0.00 0.90 -0.45 56 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 1.06 -0.48 56 0 0 0
09OCT26 128.00 P 1.65 1.70 1.26 1.26 -0.51 56 22 12 +11
09OCT26 129.00 P 2.00 2.00 1.89 1.46 -0.55 56 20 20 +20
09OCT26 130.00 P 2.15 2.38 1.90 1.68 -0.59 55 12 7 +7
09OCT26 131.00 P 2.44 2.44 2.44 1.97 -0.61 56 5 5 +5
09OCT26 132.00 P 2.76 2.76 2.76 2.27 -0.64 56 6 6 +6
09OCT26 133.00 P 0.00 0.00 0.00 2.60 -0.69 56 0 0 0
09OCT26 134.00 P 0.00 0.00 0.00 2.93 -0.75 56 0 0 0
09OCT26 135.00 P 3.30 3.30 3.30 3.34 -0.75 56 1 1 -1
09OCT26 136.00 P 0.00 0.00 0.00 3.75 -0.77 56 0 0 0
09OCT26 137.00 P 0.00 0.00 0.00 4.20 -0.81 56 0 0 0
09OCT26 138.00 P 5.56 5.56 5.00 4.69 -0.81 57 8 8 +8
09OCT26 139.00 P 6.10 6.25 6.10 5.18 -0.82 57 25 25 +25
09OCT26 140.00 P 7.00 7.00 7.00 5.75 -0.83 57 1 1 +1
09OCT26 141.00 P 7.24 7.24 7.24 6.32 -0.83 57 2 2 +2
09OCT26 142.00 P 0.00 0.00 0.00 6.93 -0.81 57 0 0 0
09OCT26 143.00 P 7.45 7.45 7.45 7.58 -0.57 58 1 1 +1
09OCT26 144.00 P 0.00 0.00 0.00 7.99 -0.79 55 0 0 0
09OCT26 145.00 P 0.00 0.00 0.00 8.68 -0.75 55 0 0 0
09OCT26 146.00 P 0.00 0.00 0.00 9.39 -0.74 55 0 0 0
09OCT26 147.00 P 0.00 0.00 0.00 10.10 -0.74 55 0 0 0
09OCT26 148.00 P 0.00 0.00 0.00 10.87 -0.68 55 0 0 0
09OCT26 149.00 P 0.00 0.00 0.00 11.64 -0.68 55 0 0 0
09OCT26 150.00 P 0.00 0.00 0.00 12.43 -0.66 55 0 0 0
09OCT26 152.50 P 0.00 0.00 0.00 14.51 -0.59 55 0 0 0
09OCT26 155.00 P 0.00 0.00 0.00 16.69 -0.51 55 0 0 0
09OCT26 157.50 P 0.00 0.00 0.00 19.53 +0.14 67 0 0 0
09OCT26 160.00 P 0.00 0.00 0.00 21.30 -0.37 55 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 24.39 +0.40 76 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 26.58 -0.45 73 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 29.22 -0.24 82 0 0 0
09OCT26 170.00 P 0.00 0.00 0.00 31.33 -0.58 74 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 34.09 -0.57 87 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 36.00 -1.18 0 0 0 0
09OCT26 177.50 P 0.00 0.00 0.00 38.50 -0.11 0 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 41.00 -0.10 0 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 43.50 -0.10 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 89 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 59 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.02 0.00 60 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.03 0.00 59 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.04 -0.01 57 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.07 -0.02 58 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.12 -0.02 58 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.18 -0.03 58 0 176 0
29OCT26 102.50 P 0.00 0.00 0.00 0.27 -0.03 59 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.40 -0.03 59 0 78 0
29OCT26 107.50 P 0.00 0.00 0.00 0.55 -0.06 58 0 21 0
29OCT26 110.00 P 0.00 0.00 0.00 0.76 -0.07 58 0 230 0
29OCT26 112.50 P 0.00 0.00 0.00 1.00 -0.11 58 0 22 0
29OCT26 115.00 P 1.34 1.34 1.23 1.31 -0.16 58 52 128 +3
29OCT26 117.50 P 1.89 1.89 1.81 1.68 -0.21 58 8 22 0
29OCT26 120.00 P 2.53 2.53 2.07 2.17 -0.22 58 22 164 +22
29OCT26 122.50 P 2.74 2.74 2.74 2.72 -0.27 57 2 72 0
29OCT26 125.00 P 3.78 3.94 3.62 3.36 -0.34 57 15 88 0
29OCT26 127.50 P 4.00 4.00 4.00 4.17 -0.32 58 1 132 +1
29OCT26 130.00 P 5.66 6.10 4.98 5.00 -0.39 58 131 279 +48
29OCT26 132.50 P 6.41 6.41 6.41 6.05 -0.42 58 35 63 +18
29OCT26 135.00 P 8.10 8.42 7.80 7.20 -0.39 58 70 197 +60
29OCT26 137.50 P 8.50 8.50 8.24 8.46 -0.37 59 93 120 +17
29OCT26 140.00 P 9.70 9.70 9.60 9.83 -0.37 59 6 145 -1
29OCT26 142.50 P 12.42 12.42 12.42 11.44 -0.22 60 68 666 +41
29OCT26 145.00 P 14.05 14.05 14.05 12.96 -0.26 60 8 48 +8
29OCT26 147.50 P 14.80 14.80 14.75 14.62 +0.17 61 61 103 +41
29OCT26 150.00 P 16.45 16.45 15.00 16.44 +0.29 62 44 1,860 +37
29OCT26 152.50 P 0.00 0.00 0.00 17.75 -0.19 58 0 56 0
29OCT26 155.00 P 0.00 0.00 0.00 19.62 -0.19 58 10 47 +10
29OCT26 157.50 P 0.00 0.00 0.00 21.57 -0.19 58 0 11 0
29OCT26 160.00 P 0.00 0.00 0.00 23.58 -0.89 58 0 42 0
29OCT26 162.50 P 0.00 0.00 0.00 26.43 -0.19 65 0 21 0
29OCT26 165.00 P 0.00 0.00 0.00 28.61 -0.17 66 0 11 0
29OCT26 167.50 P 0.00 0.00 0.00 30.88 -0.17 67 0 30 0
29OCT26 170.00 P 34.50 34.50 34.50 33.09 -0.23 68 15 110 0
29OCT26 172.50 P 0.00 0.00 0.00 35.12 -0.55 66 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 37.33 -0.70 66 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 39.66 -0.77 66 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 41.87 -0.98 65 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 44.27 -0.92 66 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 46.74 -0.83 68 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 49.11 -0.86 68 0 0 0
27NOV26 95.00 P 0.90 0.90 0.90 0.74 -0.08 61 2 81 +2
27NOV26 97.50 P 0.00 0.00 0.00 0.95 -0.08 61 0 3 0
27NOV26 100.00 P 0.00 0.00 0.00 1.21 -0.11 61 0 58 0
27NOV26 102.50 P 0.00 0.00 0.00 1.50 -0.11 61 0 5 0
27NOV26 105.00 P 0.00 0.00 0.00 1.87 -0.14 61 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 2.27 -0.14 61 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 2.76 -0.17 61 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 3.29 -0.17 61 0 69 0
27NOV26 115.00 P 0.00 0.00 0.00 3.89 -0.21 61 0 14 0
27NOV26 117.50 P 0.00 0.00 0.00 4.58 -0.21 61 0 17 0
27NOV26 120.00 P 5.77 5.77 5.77 5.29 -0.08 61 1 66 0
27NOV26 122.50 P 0.00 0.00 0.00 6.03 -0.18 61 0 8 0
27NOV26 125.00 P 0.00 0.00 0.00 6.93 -0.34 61 0 235 0
27NOV26 127.50 P 0.00 0.00 0.00 7.88 -0.41 61 0 134 0
27NOV26 130.00 P 9.49 9.65 9.26 8.95 -0.44 61 500 652 +466
27NOV26 132.50 P 0.00 0.00 0.00 10.15 -0.44 61 0 45 0
27NOV26 135.00 P 12.50 12.50 12.50 11.39 -0.44 61 5 6 0
27NOV26 137.50 P 0.00 0.00 0.00 12.70 -0.48 62 0 19 0
27NOV26 140.00 P 15.20 15.20 15.20 14.10 -0.50 62 1 86 +1
27NOV26 142.50 P 0.00 0.00 0.00 15.57 -0.52 62 0 57 0
27NOV26 145.00 P 0.00 0.00 0.00 17.11 -0.10 62 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 17.95 -1.35 59 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 20.41 -0.62 63 2 661 +2
27NOV26 152.50 P 0.00 0.00 0.00 22.39 -0.33 64 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 24.19 -0.32 65 1 183 +1
27NOV26 157.50 P 0.00 0.00 0.00 26.06 -0.32 65 0 37 0
27NOV26 160.00 P 0.00 0.00 0.00 27.73 -0.53 64 0 522 0
27NOV26 162.50 P 0.00 0.00 0.00 29.88 -0.31 66 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 31.92 -0.31 66 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 33.95 -0.31 67 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 36.02 -0.29 67 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 38.19 -0.28 68 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 40.07 -0.58 67 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 42.09 -0.73 66 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 44.34 -0.71 67 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 46.57 -0.77 68 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 48.81 -0.81 68 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 51.06 -0.86 68 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.06 -0.01 61 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.08 -0.02 60 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.12 -0.02 61 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.17 -0.03 61 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.24 -0.03 61 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.33 -0.05 61 0 31 0
30DEC26 80.00 P 0.00 0.00 0.00 0.43 -0.05 61 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 0.56 -0.06 61 0 2 0
30DEC26 85.00 P 0.94 0.94 0.94 0.70 -0.09 61 1 407 +1
30DEC26 87.50 P 0.00 0.00 0.00 0.91 -0.10 61 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 1.12 -0.11 61 0 147 0
30DEC26 92.50 P 0.00 0.00 0.00 1.40 -0.14 61 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.70 -0.14 61 0 37 0
30DEC26 97.50 P 0.00 0.00 0.00 2.06 -0.18 61 0 126 0
30DEC26 100.00 P 2.50 2.50 2.50 2.47 -0.18 61 1 493 -1
30DEC26 102.50 P 2.86 2.86 2.86 2.81 -0.31 60 30 316 0
30DEC26 105.00 P 0.00 0.00 0.00 3.34 -0.33 60 0 328 0
30DEC26 107.50 P 0.00 0.00 0.00 3.87 -0.35 60 0 56 0
30DEC26 110.00 P 0.00 0.00 0.00 4.48 -0.27 60 0 691 0
30DEC26 112.50 P 5.60 5.60 5.60 5.16 -0.27 60 1 559 +1
30DEC26 115.00 P 0.00 0.00 0.00 5.85 -0.47 60 0 151 0
30DEC26 117.50 P 0.00 0.00 0.00 6.66 -0.54 60 0 1,034 0
30DEC26 120.00 P 8.10 8.10 8.10 7.52 -0.33 59 2 2,094 0
30DEC26 122.50 P 9.30 9.30 9.30 8.60 -0.25 60 1 1,002 +1
30DEC26 125.00 P 9.90 9.90 9.90 9.58 -0.33 60 1 1,483 0
30DEC26 127.50 P 0.00 0.00 0.00 10.67 -0.35 60 0 65 0
30DEC26 130.00 P 12.00 12.00 11.80 11.88 -0.33 61 3 225 -3
30DEC26 132.50 P 0.00 0.00 0.00 13.12 -0.33 61 0 35 0
30DEC26 135.00 P 0.00 0.00 0.00 14.41 -0.37 61 0 27 0
30DEC26 137.50 P 0.00 0.00 0.00 15.78 -0.38 61 0 7 0
30DEC26 140.00 P 0.00 0.00 0.00 17.20 -0.41 61 0 245 0
30DEC26 142.50 P 19.20 19.20 19.20 18.69 -0.42 61 20 84 +20
30DEC26 145.00 P 0.00 0.00 0.00 20.12 -0.83 61 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 21.56 -0.65 61 0 20 0
30DEC26 150.00 P 0.00 0.00 0.00 23.67 +0.50 63 0 70 0
30DEC26 152.50 P 0.00 0.00 0.00 24.81 -0.82 61 0 89 0
30DEC26 155.00 P 0.00 0.00 0.00 27.14 -0.21 63 0 146 0
30DEC26 157.50 P 30.23 30.23 30.23 28.89 -0.41 64 1 489 0
30DEC26 160.00 P 31.00 31.00 31.00 30.78 -0.32 64 2 7 -2
30DEC26 162.50 P 0.00 0.00 0.00 32.67 -0.26 64 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 34.57 -0.26 64 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 36.50 -0.34 65 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 38.55 +0.63 65 0 69 0
30DEC26 172.50 P 0.00 0.00 0.00 40.53 -0.34 65 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 41.93 -1.13 63 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 43.99 -1.14 63 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 46.08 -1.19 63 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 48.21 -1.24 63 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 50.61 -1.03 64 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 52.87 -0.97 65 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 55.13 -0.91 66 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 57.45 -0.89 67 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 59.26 -1.38 65 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 61.64 -1.30 65 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 63.77 -1.47 65 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 68.58 -1.23 67 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 73.16 -1.26 67 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 78.05 -1.06 69 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 82.75 -1.04 69 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 87.04 -1.62 66 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 91.79 -1.25 65 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 96.65 -1.45 66 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 101.58 -1.03 67 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 106.43 -1.08 67 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 111.75 -0.77 73 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 116.64 -0.83 74 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 121.48 -0.92 73 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 126.22 -1.07 71 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 131.47 -0.83 77 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 136.00 -0.10 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 141.00 -0.10 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 146.00 -0.10 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 151.00 -0.10 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 156.00 -0.10 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 161.00 -0.10 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.60 -0.01 61 0 183 0
30MAR27 67.50 P 0.00 0.00 0.00 0.76 -0.01 61 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.94 -0.01 60 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 1.17 -0.01 60 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.40 -0.01 60 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.71 -0.02 60 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 2.09 +0.03 61 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 2.45 +0.05 61 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.90 -0.03 61 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 3.34 -0.05 61 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 3.78 -0.10 61 0 254 0
30MAR27 92.50 P 0.00 0.00 0.00 4.29 -0.12 60 0 60 0
30MAR27 95.00 P 0.00 0.00 0.00 4.82 -0.14 60 0 39 0
30MAR27 97.50 P 0.00 0.00 0.00 5.40 -0.21 60 0 85 0
30MAR27 100.00 P 0.00 0.00 0.00 6.03 -0.22 60 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 6.80 -0.16 60 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 7.48 -0.25 60 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 8.31 -0.23 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.18 -0.22 60 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 10.08 -0.18 59 0 0 0
30MAR27 115.00 P 11.67 11.67 11.67 11.45 -0.22 61 1 9 +1
30MAR27 117.50 P 0.00 0.00 0.00 12.51 -0.22 61 0 65 0
30MAR27 120.00 P 0.00 0.00 0.00 13.57 +0.12 61 0 52 0
30MAR27 122.50 P 0.00 0.00 0.00 14.17 -0.26 59 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 15.36 -0.25 59 0 38 0
30MAR27 127.50 P 0.00 0.00 0.00 16.57 -0.26 59 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 17.82 -0.30 59 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 19.13 -0.29 59 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 20.49 -0.30 59 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 21.89 -0.34 60 0 5 0
30MAR27 140.00 P 0.00 0.00 0.00 23.32 -0.34 59 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 24.76 -0.41 59 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 26.45 -0.12 60 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 28.03 -0.39 60 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 30.30 -0.42 62 0 20 0
30MAR27 152.50 P 0.00 0.00 0.00 31.97 -0.49 62 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 33.51 -0.25 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.25 +0.07 62 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 36.77 -0.50 61 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 38.85 -0.24 62 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 40.71 -0.24 62 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 42.57 -0.23 62 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 44.33 -0.36 62 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 46.40 -0.23 63 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.52 -1.06 61 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 49.95 -0.61 62 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 52.03 -0.51 63 0 142 0
30MAR27 182.50 P 0.00 0.00 0.00 53.95 -0.60 63 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 55.99 -0.60 63 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 57.50 -0.96 61 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 59.82 -0.75 62 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 61.86 -0.62 62 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 63.80 -0.91 62 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 66.08 -0.68 63 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 67.91 -0.98 62 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 72.23 -0.99 62 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 76.65 -1.16 62 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 81.07 -0.99 63 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 85.61 -0.85 63 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 90.26 -0.79 64 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 94.72 -0.81 63 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 99.44 -0.73 64 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 103.22 -1.73 60 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 107.88 -0.10 61 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 112.55 -1.59 60 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 117.29 -1.48 60 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 122.07 -0.33 60 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 126.87 -0.42 61 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 131.67 -0.63 60 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 136.51 -0.10 61 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 141.39 -0.10 61 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 146.28 -0.11 60 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 151.19 -0.10 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.50 -0.05 60 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 1.81 -0.07 60 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.15 -0.07 60 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 2.50 -0.07 60 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 3.02 -0.09 61 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 3.40 -0.19 60 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.86 -0.21 60 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 4.40 -0.11 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 5.01 -0.11 60 0 24 0
29JUN27 87.50 P 0.00 0.00 0.00 5.62 -0.12 60 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 6.23 -0.12 60 0 153 0
29JUN27 92.50 P 0.00 0.00 0.00 6.98 -0.28 60 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 7.76 -0.15 60 0 28 0
29JUN27 97.50 P 0.00 0.00 0.00 8.54 -0.15 60 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 9.32 -0.15 60 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 10.37 -0.06 61 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 11.42 +0.03 61 0 16 0
29JUN27 107.50 P 0.00 0.00 0.00 12.20 -0.25 60 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 13.18 -0.27 60 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 14.23 -0.24 60 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 15.33 -0.22 60 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 16.47 -0.20 60 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.62 +0.25 60 0 26 0
29JUN27 122.50 P 0.00 0.00 0.00 18.65 -0.46 60 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.89 -0.47 60 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 21.16 -0.48 60 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 22.48 -0.51 60 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 23.84 -0.51 60 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 25.23 -0.52 60 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 26.66 -0.55 60 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.12 -0.56 60 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 29.63 -0.57 60 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 31.37 -0.23 60 0 45 0
29JUN27 147.50 P 0.00 0.00 0.00 32.74 -0.57 60 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.55 -0.47 60 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 36.18 -0.48 60 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 37.75 -0.60 60 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 39.42 -0.64 60 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 41.18 -0.62 60 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 43.06 -0.41 61 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 44.72 -0.63 60 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 46.54 -0.62 61 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 48.49 -0.53 61 0 15 0
29JUN27 172.50 P 0.00 0.00 0.00 50.23 -0.40 61 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 52.10 -0.60 61 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 54.10 -0.50 61 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 56.11 -0.39 61 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 58.04 -0.40 61 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 59.95 -0.79 61 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 61.81 -0.71 61 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 20.19 - 61 0 0 -
29SEP27 120.00 P 0.00 0.00 0.00 21.38 +0.22 61 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 22.39 -0.47 60 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 23.77 -0.40 60 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.13 -0.40 60 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 26.27 -0.64 60 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 27.63 -0.70 60 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 29.06 -0.72 60 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 30.55 -0.22 60 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 32.07 -0.23 60 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 33.69 -0.14 60 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 35.24 -0.16 60 0 16 0
29SEP27 147.50 P 0.00 0.00 0.00 36.88 -0.11 60 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 38.47 -0.50 60 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 40.43 -0.19 61 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 42.02 -0.06 61 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 43.73 -0.29 61 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 45.48 +0.11 61 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 47.23 +0.06 61 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 48.99 +0.05 61 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 50.75 +0.02 61 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 52.51 -0.04 61 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 54.28 -0.11 61 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 56.06 +0.27 61 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 57.91 +0.24 61 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 59.82 +0.24 61 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 61.74 +0.24 61 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 63.66 +0.25 61 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 65.58 +0.25 61 0 0 0
TOTAL PUT 2,513 36,273 -7,543
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$1060.000
29SEP26 500.00 C 0.00 0.00 0.00 560.00 +29.00 0 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 550.00 +28.66 0 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 540.00 +28.59 0 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 530.00 +28.66 0 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 520.00 +28.66 0 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 510.00 +28.66 0 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 500.00 +28.66 0 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 490.00 +28.97 0 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 480.00 +28.97 0 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 470.00 +29.01 0 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 460.00 +28.97 0 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 450.00 +28.97 0 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 440.00 +28.97 0 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 430.00 +28.92 0 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 420.00 +28.97 0 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 410.00 +28.97 0 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 400.00 +31.95 0 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 390.00 +28.93 0 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 380.00 +31.94 0 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 370.00 +31.94 0 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 360.00 +28.96 0 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 350.00 +28.92 0 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 340.00 +28.11 0 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 330.00 +28.09 0 0 0 0
29SEP26 740.00 C 311.00 311.00 311.00 320.00 +28.08 0 3 0 -3
29SEP26 750.00 C 0.00 0.00 0.00 310.00 +28.92 0 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 300.00 +29.00 0 0 0 0
29SEP26 770.00 C 281.00 281.00 281.00 290.00 +28.96 0 1 0 -1
29SEP26 780.00 C 0.00 0.00 0.00 280.00 +28.96 0 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 270.00 +31.93 0 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 260.00 +31.93 0 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 250.00 +31.93 0 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 240.00 +31.93 0 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 230.00 +31.93 0 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 220.00 +31.93 0 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 210.00 +31.93 0 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 200.00 +31.93 0 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 190.00 +31.92 0 0 0 0
29SEP26 880.00 C 175.00 175.00 175.00 180.00 +31.91 0 6 0 -6
29SEP26 890.00 C 0.00 0.00 0.00 170.00 +31.89 0 0 0 0
29SEP26 900.00 C 155.00 155.00 155.00 160.00 +31.84 0 3 0 -579
29SEP26 910.00 C 0.00 0.00 0.00 150.00 +31.77 0 0 0 -20
29SEP26 920.00 C 0.00 0.00 0.00 140.00 +31.63 0 0 0 -100
29SEP26 930.00 C 0.00 0.00 0.00 130.00 +31.41 0 0 0 -100
29SEP26 940.00 C 0.00 0.00 0.00 120.00 +31.05 0 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 110.00 +30.50 0 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 100.00 +29.68 0 0 0 0
29SEP26 970.00 C 88.00 88.00 88.00 90.00 +28.52 0 10 0 -20
29SEP26 980.00 C 0.00 0.00 0.00 80.00 +26.92 0 0 0 -13
29SEP26 990.00 C 0.00 0.00 0.00 70.00 +24.79 0 0 0 -24
29SEP26 1,000.00 C 45.00 45.00 45.00 60.00 +20.92 0 3 0 -34
29SEP26 1,010.00 C 0.00 0.00 0.00 50.00 +18.66 0 0 0 -18
29SEP26 1,020.00 C 0.00 0.00 0.00 40.00 +13.77 0 0 0 -3
29SEP26 1,030.00 C 0.00 0.00 0.00 30.00 +9.05 0 0 0 -15
29SEP26 1,040.00 C 26.18 26.41 17.50 20.00 +4.04 0 4 0 -19
29SEP26 1,050.00 C 15.00 24.00 3.52 10.00 -2.29 0 383 0 -23
29SEP26 1,060.00 C 18.00 18.00 3.81 0.00 -9.29 0 95 97 +92
29SEP26 1,070.00 C 10.10 10.10 1.23 0.00 -6.88 0 50 70 +32
29SEP26 1,080.00 C 8.88 8.88 3.77 0.00 -5.00 0 80 79 +40
29SEP26 1,090.00 C 4.00 6.22 2.87 0.00 -3.67 0 29 70 +5
29SEP26 1,100.00 C 4.00 4.00 1.00 0.00 -2.49 0 10 288 -2
29SEP26 1,110.00 C 1.60 2.92 0.05 0.00 -1.71 0 45 141 +42
29SEP26 1,120.00 C 0.00 0.00 0.00 0.00 -1.14 0 0 92 0
29SEP26 1,130.00 C 1.50 1.50 1.50 0.00 -0.75 0 1 54 0
29SEP26 1,140.00 C 0.00 0.00 0.00 0.00 -0.49 0 0 412 0
29SEP26 1,150.00 C 0.00 0.00 0.00 0.00 -0.31 0 0 112 0
29SEP26 1,160.00 C 0.00 0.00 0.00 0.00 -0.19 0 0 113 0
29SEP26 1,170.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 100 0
29SEP26 1,180.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 29 0
29SEP26 1,190.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 455 0
29SEP26 1,200.00 C 0.19 0.19 0.19 0.00 -0.02 0 3 314 -2
29SEP26 1,210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29SEP26 1,220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 1,230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 1,240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 1,250.00 C 0.05 0.05 0.05 0.00 -0.01 0 4 426 -4
29SEP26 1,260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29SEP26 1,270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 1,280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 364 0
29SEP26 1,290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 1,300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 274 0
29SEP26 1,310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29SEP26 1,320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29SEP26 1,330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 287 0
29SEP26 1,340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29SEP26 1,350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 274 0
29SEP26 1,360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 538 0
02OCT26 930.00 C 0.00 0.00 0.00 130.94 - 75 0 0 -
02OCT26 935.00 C 0.00 0.00 0.00 126.11 - 75 0 0 -
02OCT26 940.00 C 0.00 0.00 0.00 121.30 - 75 0 0 -
02OCT26 945.00 C 0.00 0.00 0.00 116.53 - 75 0 0 -
02OCT26 950.00 C 0.00 0.00 0.00 111.80 - 75 0 0 -
02OCT26 955.00 C 0.00 0.00 0.00 107.11 - 75 0 0 -
02OCT26 960.00 C 0.00 0.00 0.00 102.48 - 75 0 0 -
02OCT26 965.00 C 0.00 0.00 0.00 97.90 - 75 0 0 -
02OCT26 970.00 C 0.00 0.00 0.00 93.38 - 75 0 0 -
02OCT26 975.00 C 0.00 0.00 0.00 88.92 - 75 0 0 -
02OCT26 980.00 C 0.00 0.00 0.00 84.55 - 75 0 0 -
02OCT26 985.00 C 0.00 0.00 0.00 80.25 - 75 0 0 -
02OCT26 990.00 C 0.00 0.00 0.00 76.03 - 75 0 0 -
02OCT26 995.00 C 0.00 0.00 0.00 71.91 - 75 0 0 -
02OCT26 1,000.00 C 0.00 0.00 0.00 67.89 - 75 0 0 -
02OCT26 1,005.00 C 0.00 0.00 0.00 62.05 - 68 0 0 -
02OCT26 1,010.00 C 62.00 62.00 62.00 58.36 - 69 2 1 -
02OCT26 1,015.00 C 0.00 0.00 0.00 54.77 - 69 0 0 -
02OCT26 1,020.00 C 0.00 0.00 0.00 51.31 - 70 0 0 -
02OCT26 1,025.00 C 0.00 0.00 0.00 47.96 - 70 0 0 -
02OCT26 1,030.00 C 0.00 0.00 0.00 44.74 - 71 0 0 -
02OCT26 1,035.00 C 0.00 0.00 0.00 41.64 - 71 0 0 -
02OCT26 1,040.00 C 40.52 40.52 40.52 38.67 - 72 4 4 -
02OCT26 1,045.00 C 0.00 0.00 0.00 35.84 - 72 0 0 -
02OCT26 1,050.00 C 31.00 38.55 31.00 33.14 - 72 151 151 -
02OCT26 1,055.00 C 32.50 33.03 32.50 30.57 - 72 5 5 -
02OCT26 1,060.00 C 29.00 29.00 29.00 28.14 - 73 2 2 -
02OCT26 1,065.00 C 0.00 0.00 0.00 25.84 - 73 0 0 -
02OCT26 1,070.00 C 26.62 26.62 26.62 23.68 +2.91 73 5 8 +3
02OCT26 1,075.00 C 0.00 0.00 0.00 21.64 +2.43 73 0 0 0
02OCT26 1,080.00 C 22.00 22.00 17.50 19.73 +1.99 73 5 21 +1
02OCT26 1,085.00 C 21.80 21.80 18.50 17.95 +1.59 73 20 21 0
02OCT26 1,090.00 C 15.00 15.00 15.00 16.29 +1.22 73 400 417 +400
02OCT26 1,095.00 C 0.00 0.00 0.00 14.75 +0.89 74 0 17 0
02OCT26 1,100.00 C 14.50 20.00 14.50 13.32 +0.59 74 5 24 0
02OCT26 1,105.00 C 12.69 17.23 11.99 12.00 +0.32 74 26 35 -2
02OCT26 1,110.00 C 0.00 0.00 0.00 10.78 +0.09 74 0 0 0
02OCT26 1,115.00 C 0.00 0.00 0.00 9.76 -0.02 74 0 0 0
02OCT26 1,120.00 C 10.00 10.84 9.10 9.10 +0.17 76 21 18 +16
02OCT26 1,125.00 C 12.00 12.00 8.96 7.71 -0.44 74 11 38 +3
02OCT26 1,130.00 C 0.00 0.00 0.00 6.86 -0.56 74 0 0 0
02OCT26 1,135.00 C 7.40 7.40 7.40 6.09 -0.66 74 2 2 0
02OCT26 1,140.00 C 9.00 9.00 9.00 5.39 -0.74 74 1 10 +1
02OCT26 1,145.00 C 7.83 7.83 5.20 4.76 -0.80 74 20 20 +5
02OCT26 1,150.00 C 8.78 8.78 4.50 4.45 -0.59 75 54 405 -46
02OCT26 1,155.00 C 7.00 7.32 7.00 3.80 -0.76 75 12 9 -3
02OCT26 1,160.00 C 0.00 0.00 0.00 3.33 -0.79 75 0 0 0
02OCT26 1,165.00 C 0.00 0.00 0.00 2.91 -0.70 75 0 0 0
02OCT26 1,170.00 C 0.00 0.00 0.00 2.54 -0.71 75 0 5 0
02OCT26 1,175.00 C 2.90 2.90 2.90 2.21 -0.71 75 4 5 0
02OCT26 1,180.00 C 4.50 4.50 4.50 1.92 -0.71 75 10 15 +10
02OCT26 1,185.00 C 0.00 0.00 0.00 1.66 -0.70 75 0 0 0
02OCT26 1,190.00 C 0.00 0.00 0.00 1.44 -0.67 75 0 5 0
02OCT26 1,195.00 C 0.00 0.00 0.00 1.24 -0.65 75 0 11 0
02OCT26 1,200.00 C 2.20 2.20 2.20 1.07 -0.62 75 1 2 -1
02OCT26 1,205.00 C 0.00 0.00 0.00 0.91 -0.60 75 0 8 0
02OCT26 1,210.00 C 0.00 0.00 0.00 0.78 -0.57 75 0 15 0
02OCT26 1,215.00 C 0.00 0.00 0.00 0.67 -0.53 75 0 0 0
02OCT26 1,220.00 C 0.00 0.00 0.00 0.57 -0.50 75 0 35 0
02OCT26 1,225.00 C 0.00 0.00 0.00 0.48 -0.47 75 0 7 0
02OCT26 1,230.00 C 0.00 0.00 0.00 0.41 -0.43 75 0 1 0
02OCT26 1,235.00 C 0.00 0.00 0.00 0.35 -0.40 75 0 8 0
02OCT26 1,240.00 C 0.00 0.00 0.00 0.29 -0.37 75 0 10 0
02OCT26 1,245.00 C 0.00 0.00 0.00 0.25 -0.33 75 0 7 0
02OCT26 1,250.00 C 0.74 0.74 0.74 0.21 -0.31 75 1 42 -1
02OCT26 1,255.00 C 0.00 0.00 0.00 0.17 -0.28 75 0 8 0
02OCT26 1,260.00 C 0.00 0.00 0.00 0.15 -0.25 75 0 1 0
02OCT26 1,265.00 C 0.00 0.00 0.00 0.12 -0.23 75 0 0 0
02OCT26 1,270.00 C 0.00 0.00 0.00 0.10 -0.21 75 0 0 0
02OCT26 1,275.00 C 0.00 0.00 0.00 0.08 -0.19 74 0 0 0
02OCT26 1,280.00 C 0.00 0.00 0.00 0.07 -0.17 75 0 8 0
02OCT26 1,285.00 C 0.00 0.00 0.00 0.06 -0.15 75 0 8 0
02OCT26 1,290.00 C 0.45 0.45 0.45 0.05 -0.13 75 1 8 -1
02OCT26 1,295.00 C 0.00 0.00 0.00 0.04 -0.12 75 0 0 0
02OCT26 1,300.00 C 0.00 0.00 0.00 0.03 -0.11 74 0 11 0
02OCT26 1,305.00 C 0.00 0.00 0.00 0.02 -0.10 73 0 213 0
02OCT26 1,310.00 C 0.00 0.00 0.00 0.01 -0.10 70 0 0 0
02OCT26 1,315.00 C 0.00 0.00 0.00 0.01 -0.08 72 0 0 0
02OCT26 1,320.00 C 0.00 0.00 0.00 0.01 -0.07 73 0 12 0
02OCT26 1,325.00 C 0.00 0.00 0.00 0.01 -0.06 74 0 0 0
02OCT26 1,330.00 C 0.00 0.00 0.00 0.01 -0.05 75 0 7 0
02OCT26 1,335.00 C 0.00 0.00 0.00 0.01 -0.04 76 0 7 0
02OCT26 1,340.00 C 0.00 0.00 0.00 0.01 -0.03 77 0 402 0
02OCT26 1,345.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 7 0
02OCT26 1,350.00 C 0.00 0.00 0.00 0.01 -0.01 80 0 10 0
09OCT26 930.00 C 0.00 0.00 0.00 140.23 - 75 0 0 -
09OCT26 935.00 C 0.00 0.00 0.00 136.07 - 75 0 0 -
09OCT26 940.00 C 0.00 0.00 0.00 131.96 - 75 0 0 -
09OCT26 945.00 C 0.00 0.00 0.00 127.91 - 75 0 0 -
09OCT26 950.00 C 0.00 0.00 0.00 123.92 - 75 0 0 -
09OCT26 955.00 C 0.00 0.00 0.00 119.99 - 75 0 0 -
09OCT26 960.00 C 0.00 0.00 0.00 116.12 - 75 0 0 -
09OCT26 965.00 C 0.00 0.00 0.00 112.32 - 75 0 0 -
09OCT26 970.00 C 0.00 0.00 0.00 108.58 - 75 0 0 -
09OCT26 975.00 C 0.00 0.00 0.00 104.90 - 75 0 0 -
09OCT26 980.00 C 0.00 0.00 0.00 101.30 - 75 0 0 -
09OCT26 985.00 C 0.00 0.00 0.00 97.76 - 75 0 0 -
09OCT26 990.00 C 0.00 0.00 0.00 94.29 - 75 0 0 -
09OCT26 995.00 C 0.00 0.00 0.00 90.89 - 75 0 0 -
09OCT26 1,000.00 C 0.00 0.00 0.00 87.57 - 75 0 0 -
09OCT26 1,005.00 C 0.00 0.00 0.00 84.32 - 75 0 0 -
09OCT26 1,010.00 C 0.00 0.00 0.00 81.14 - 75 0 0 -
09OCT26 1,015.00 C 0.00 0.00 0.00 78.04 - 75 0 0 -
09OCT26 1,020.00 C 0.00 0.00 0.00 75.01 - 75 0 0 -
09OCT26 1,025.00 C 0.00 0.00 0.00 69.89 - 72 0 0 -
09OCT26 1,030.00 C 0.00 0.00 0.00 67.10 - 72 0 0 -
09OCT26 1,035.00 C 0.00 0.00 0.00 64.38 - 72 0 0 -
09OCT26 1,040.00 C 0.00 0.00 0.00 61.74 - 73 0 0 -
09OCT26 1,045.00 C 0.00 0.00 0.00 59.17 - 73 0 0 -
09OCT26 1,050.00 C 0.00 0.00 0.00 56.67 - 73 0 0 -
09OCT26 1,055.00 C 0.00 0.00 0.00 54.25 - 73 0 0 -
09OCT26 1,060.00 C 0.00 0.00 0.00 51.90 - 73 0 0 -
09OCT26 1,065.00 C 0.00 0.00 0.00 49.62 - 73 0 0 -
09OCT26 1,070.00 C 48.30 48.30 46.50 47.41 +5.61 73 6 324 +4
09OCT26 1,075.00 C 0.00 0.00 0.00 45.28 +6.19 73 0 0 0
09OCT26 1,080.00 C 0.00 0.00 0.00 43.21 +5.76 73 0 8 0
09OCT26 1,085.00 C 0.00 0.00 0.00 41.22 +5.46 74 0 8 0
09OCT26 1,090.00 C 0.00 0.00 0.00 39.29 +4.96 74 0 0 0
09OCT26 1,095.00 C 0.00 0.00 0.00 37.43 +4.57 74 0 0 0
09OCT26 1,100.00 C 33.00 35.00 33.00 35.69 +4.51 74 2 2 +2
09OCT26 1,105.00 C 0.00 0.00 0.00 34.02 +3.94 74 0 0 0
09OCT26 1,110.00 C 0.00 0.00 0.00 32.44 +3.67 74 0 0 0
09OCT26 1,115.00 C 0.00 0.00 0.00 30.91 +3.49 74 0 0 0
09OCT26 1,120.00 C 33.18 33.18 33.18 29.45 +3.34 75 7 7 +7
09OCT26 1,125.00 C 0.00 0.00 0.00 28.06 +3.22 75 0 0 0
09OCT26 1,130.00 C 0.00 0.00 0.00 26.72 +3.09 75 0 0 0
09OCT26 1,135.00 C 0.00 0.00 0.00 25.44 +2.97 75 0 0 0
09OCT26 1,140.00 C 0.00 0.00 0.00 24.21 +2.86 75 0 0 0
09OCT26 1,145.00 C 28.13 28.13 28.13 22.69 +2.41 75 5 6 +5
09OCT26 1,150.00 C 25.00 25.00 20.88 21.14 +1.88 74 8 10 +8
09OCT26 1,155.00 C 21.00 21.00 21.00 20.00 +1.73 74 1 1 +1
09OCT26 1,160.00 C 20.00 20.00 20.00 18.95 +1.61 74 2 2 +2
09OCT26 1,165.00 C 0.00 0.00 0.00 17.88 +1.44 74 0 0 0
09OCT26 1,170.00 C 19.74 20.00 19.74 16.88 +1.30 74 25 75 +25
09OCT26 1,175.00 C 0.00 0.00 0.00 15.94 +1.61 74 0 0 0
09OCT26 1,180.00 C 0.00 0.00 0.00 15.04 +1.06 74 0 0 0
09OCT26 1,185.00 C 0.00 0.00 0.00 14.40 +1.16 75 0 0 0
09OCT26 1,190.00 C 15.01 15.01 15.01 13.70 +1.54 75 1 1 +1
09OCT26 1,195.00 C 0.00 0.00 0.00 12.98 +1.48 75 0 1 0
09OCT26 1,200.00 C 15.54 16.00 12.00 12.00 +0.80 75 30 31 +30
09OCT26 1,205.00 C 0.00 0.00 0.00 11.22 +0.94 75 0 2 0
09OCT26 1,210.00 C 0.00 0.00 0.00 10.81 +1.10 75 0 15 0
09OCT26 1,215.00 C 0.00 0.00 0.00 10.16 +0.99 75 0 0 0
09OCT26 1,220.00 C 11.00 12.80 11.00 9.54 +0.89 75 12 6 +6
09OCT26 1,225.00 C 0.00 0.00 0.00 8.96 +0.79 75 0 0 0
09OCT26 1,230.00 C 11.00 11.00 11.00 8.41 +0.71 75 200 200 +200
09OCT26 1,235.00 C 0.00 0.00 0.00 7.89 +0.63 75 0 8 0
09OCT26 1,240.00 C 0.00 0.00 0.00 7.39 +0.55 75 0 0 0
09OCT26 1,245.00 C 0.00 0.00 0.00 6.93 +0.48 75 0 0 0
09OCT26 1,250.00 C 9.00 10.00 9.00 6.49 +0.42 75 12 12 +12
09OCT26 1,255.00 C 0.00 0.00 0.00 6.07 +0.35 75 0 0 0
09OCT26 1,260.00 C 0.00 0.00 0.00 5.68 +0.14 75 0 4 0
09OCT26 1,265.00 C 0.00 0.00 0.00 5.31 +0.25 75 0 0 0
09OCT26 1,270.00 C 7.10 7.10 7.10 4.97 +0.21 75 1 1 +1
29OCT26 500.00 C 0.00 0.00 0.00 561.25 +30.25 75 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 551.28 +29.94 76 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 541.32 +29.91 77 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 531.35 +30.01 76 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 521.39 +30.05 77 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 511.43 +30.02 76 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 501.48 +29.95 77 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 491.53 +29.97 76 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 481.60 +29.79 77 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 471.67 +29.70 77 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 461.75 +29.59 76 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 451.85 +29.50 76 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 441.97 +29.45 77 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 432.10 +29.40 77 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 422.26 +29.39 77 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 412.44 +29.38 77 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 402.65 +27.20 77 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 392.90 +29.63 77 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 383.18 +28.90 77 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 373.51 +29.61 77 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 363.88 +29.68 77 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 354.31 +29.70 77 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 344.79 +20.55 77 0 2 0
29OCT26 730.00 C 0.00 0.00 0.00 335.34 +29.75 77 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 325.96 +29.04 77 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 316.66 +29.65 77 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 307.43 +29.65 77 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 298.30 +29.46 77 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 289.26 +29.35 77 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 280.32 +29.13 77 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 263.34 +20.78 51 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 254.88 +20.80 56 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 246.54 +18.11 59 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 238.31 +17.85 62 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 230.22 +17.59 63 0 0 0
29OCT26 850.00 C 230.00 230.00 230.00 222.25 +17.29 65 5 5 +5
29OCT26 860.00 C 0.00 0.00 0.00 214.43 +16.99 66 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 206.74 +16.66 67 0 8 0
29OCT26 880.00 C 0.00 0.00 0.00 205.36 +22.47 77 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 197.75 +21.89 77 0 0 0
29OCT26 900.00 C 190.00 190.00 190.00 190.29 +21.29 77 6 6 +6
29OCT26 910.00 C 0.00 0.00 0.00 183.00 +20.69 77 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 175.87 +20.08 77 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 168.91 +19.46 77 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 162.12 +18.84 77 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 155.51 +18.23 77 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 149.07 +17.61 77 0 6 0
29OCT26 970.00 C 0.00 0.00 0.00 142.81 +16.99 77 0 17 0
29OCT26 980.00 C 0.00 0.00 0.00 136.72 +16.37 77 0 0 0
29OCT26 990.00 C 122.00 124.00 122.00 130.82 +15.77 77 60 75 +60
29OCT26 1,000.00 C 108.98 115.00 108.98 121.33 +12.35 73 13 260 +13
29OCT26 1,010.00 C 0.00 0.00 0.00 119.54 +15.34 77 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 110.74 +11.06 74 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 105.70 +10.38 74 0 16 0
29OCT26 1,040.00 C 101.34 101.35 101.34 100.82 +10.27 74 25 12 +11
29OCT26 1,050.00 C 94.00 94.00 94.00 96.12 +8.39 74 6 41 0
29OCT26 1,060.00 C 0.00 0.00 0.00 91.58 +8.38 74 1 123 +1
29OCT26 1,070.00 C 0.00 0.00 0.00 87.24 +7.69 74 0 52 0
29OCT26 1,080.00 C 0.00 0.00 0.00 83.23 +7.15 75 0 34 0
29OCT26 1,090.00 C 78.64 78.64 78.64 78.94 +6.24 75 11 21 +11
29OCT26 1,100.00 C 78.00 80.00 74.00 75.04 +6.13 75 98 184 +95
29OCT26 1,110.00 C 0.00 0.00 0.00 72.26 +6.65 76 0 1 0
29OCT26 1,120.00 C 74.00 74.00 65.00 68.86 +6.00 76 2 45 -1
29OCT26 1,130.00 C 0.00 0.00 0.00 65.58 +5.87 76 0 57 0
29OCT26 1,140.00 C 0.00 0.00 0.00 62.86 +6.21 77 0 29 0
29OCT26 1,150.00 C 60.32 60.32 60.32 59.75 +6.02 77 2 49 0
29OCT26 1,160.00 C 63.00 63.00 56.35 56.35 +5.42 76 17 45 +9
29OCT26 1,170.00 C 52.56 52.56 52.56 53.99 +5.73 77 16 48 -16
29OCT26 1,180.00 C 53.50 53.50 53.50 51.53 +5.83 77 2 853 +2
29OCT26 1,190.00 C 48.26 48.26 48.26 49.09 +5.82 78 16 53 +16
29OCT26 1,200.00 C 50.00 50.00 46.95 46.29 +5.35 77 4 71 +4
29OCT26 1,210.00 C 0.00 0.00 0.00 44.11 +5.38 78 0 20 0
29OCT26 1,220.00 C 41.00 41.00 41.00 41.68 +5.06 78 5 22 +5
29OCT26 1,230.00 C 38.90 38.90 38.90 39.36 +4.74 78 20 339 -20
29OCT26 1,240.00 C 0.00 0.00 0.00 37.16 +4.45 78 0 189 0
29OCT26 1,250.00 C 39.00 39.80 39.00 35.06 +4.17 78 6 34 +3
29OCT26 1,260.00 C 0.00 0.00 0.00 33.07 +3.90 78 0 33 0
29OCT26 1,270.00 C 0.00 0.00 0.00 31.18 +3.65 77 0 35 0
29OCT26 1,280.00 C 32.00 32.00 32.00 29.38 +3.41 77 1 2 +1
29OCT26 1,290.00 C 0.00 0.00 0.00 27.68 +3.19 77 0 23 0
29OCT26 1,300.00 C 30.00 30.00 30.00 26.06 +2.97 77 7 16 +6
29OCT26 1,310.00 C 0.00 0.00 0.00 24.53 +2.76 77 0 27 0
29OCT26 1,320.00 C 0.00 0.00 0.00 23.08 +2.57 77 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 21.71 +2.39 77 0 39 0
29OCT26 1,340.00 C 0.00 0.00 0.00 20.41 +2.22 77 0 53 0
29OCT26 1,350.00 C 0.00 0.00 0.00 19.18 +2.06 77 0 74 0
29OCT26 1,360.00 C 22.47 25.50 22.47 18.02 +1.91 77 46 303 +5
27NOV26 500.00 C 0.00 0.00 0.00 563.46 +28.96 83 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 553.71 +30.87 83 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 543.99 +28.12 83 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 534.30 +28.86 83 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 524.65 +27.41 83 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 515.04 +29.44 83 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 505.47 +30.89 83 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 495.95 +31.31 83 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 486.47 +30.02 83 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 477.05 +31.29 83 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 467.69 +31.54 83 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 451.85 +24.72 0 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 441.97 +21.01 0 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 432.10 +19.57 0 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 422.26 +19.50 0 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 412.44 +18.83 0 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 403.66 +21.90 49 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 394.18 +21.32 52 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 385.90 +21.85 60 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 377.31 +21.66 63 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 368.30 +21.53 64 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 359.49 +21.49 65 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 350.98 +20.47 66 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 342.13 +20.73 67 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 334.17 +20.80 68 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 326.43 +20.61 70 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 318.54 +20.86 71 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 310.89 +20.85 72 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 303.35 +18.27 72 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 295.91 +16.96 73 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 288.59 +18.30 74 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 281.38 +16.43 75 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 274.29 +16.78 75 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 267.31 +16.80 76 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 260.45 +19.53 76 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 253.71 +17.24 76 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 247.08 +17.40 77 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 240.58 +16.84 77 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 234.19 +17.28 78 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 227.93 +15.76 78 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 221.78 +15.09 78 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 215.76 +15.02 78 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 209.86 +14.87 79 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 204.07 +14.21 79 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 198.41 +14.73 79 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 192.86 +13.84 79 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 187.43 +13.63 79 0 21 0
27NOV26 970.00 C 0.00 0.00 0.00 182.13 +13.73 79 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 176.94 +13.15 80 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 171.86 +12.73 80 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 166.90 +8.40 80 0 6 0
27NOV26 1,010.00 C 0.00 0.00 0.00 162.06 +12.79 80 0 47 0
27NOV26 1,020.00 C 0.00 0.00 0.00 157.33 +13.44 80 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 152.71 +12.94 80 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 148.20 +12.43 80 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 143.80 +11.91 80 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 139.51 +7.82 81 0 47 0
27NOV26 1,070.00 C 0.00 0.00 0.00 135.33 +11.44 81 0 31 0
27NOV26 1,080.00 C 0.00 0.00 0.00 131.25 +10.35 81 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 127.27 +9.82 81 0 30 0
27NOV26 1,100.00 C 122.00 122.00 120.00 123.40 +7.37 81 3 29 +3
27NOV26 1,110.00 C 0.00 0.00 0.00 119.63 +8.66 81 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 116.44 +7.62 81 0 61 0
27NOV26 1,130.00 C 0.00 0.00 0.00 112.38 +7.02 81 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 108.90 +6.89 81 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 105.70 +6.96 81 0 20 0
27NOV26 1,160.00 C 0.00 0.00 0.00 102.67 +7.10 82 0 15 0
27NOV26 1,170.00 C 0.00 0.00 0.00 99.81 +10.01 82 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 96.88 +7.38 82 0 3 0
27NOV26 1,190.00 C 0.00 0.00 0.00 94.08 +7.48 82 0 2 0
27NOV26 1,200.00 C 0.00 0.00 0.00 91.68 +10.34 83 0 17 0
27NOV26 1,210.00 C 0.00 0.00 0.00 88.78 +7.74 83 0 18 0
27NOV26 1,220.00 C 0.00 0.00 0.00 86.25 +10.15 83 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 84.10 +10.50 83 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 81.40 +10.22 83 0 46 0
27NOV26 1,250.00 C 0.00 0.00 0.00 76.41 +7.58 82 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 76.23 +9.68 83 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 73.76 +7.50 83 0 77 0
27NOV26 1,280.00 C 0.00 0.00 0.00 71.36 +9.17 83 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 69.03 +8.92 83 0 0 0
27NOV26 1,300.00 C 70.00 70.00 70.00 66.77 +8.67 83 2 19 0
27NOV26 1,310.00 C 0.00 0.00 0.00 64.58 +8.43 83 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 62.46 +8.20 83 0 15 0
27NOV26 1,330.00 C 65.00 65.00 65.00 60.40 +7.97 83 1 1 +1
27NOV26 1,340.00 C 60.00 60.00 60.00 58.40 +7.74 83 1 4 +1
27NOV26 1,350.00 C 0.00 0.00 0.00 58.16 +9.21 84 0 4 0
27NOV26 1,360.00 C 58.00 59.50 58.00 54.59 +5.88 83 7 129 +3
30DEC26 500.00 C 0.00 0.00 0.00 567.37 +26.37 81 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 557.95 +26.45 81 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 548.59 +29.38 81 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 539.29 +29.29 81 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 530.04 +29.41 81 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 515.04 +20.63 58 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 505.47 +19.66 59 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 495.95 +20.29 60 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 486.47 +22.66 61 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 477.05 +22.03 61 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 467.69 +22.04 62 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 456.88 +19.85 57 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 447.73 +15.68 58 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 439.08 +15.20 61 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 431.56 +15.82 65 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 423.01 +16.76 66 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 414.67 +17.24 67 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 406.46 +16.30 68 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 398.87 +16.49 69 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 390.71 +16.56 70 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 382.98 +16.66 71 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 374.81 +16.22 71 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 366.52 +17.01 71 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 359.39 +16.17 72 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 351.38 +17.39 72 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 344.52 +15.87 73 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 336.18 +13.82 72 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 329.83 +14.93 73 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 323.00 +14.89 74 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 315.40 +14.31 73 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 308.67 +14.10 74 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 302.06 +12.36 74 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 295.54 +11.55 75 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 289.13 +11.33 75 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 282.83 +11.91 75 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 276.62 +11.63 75 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 270.52 +11.36 76 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 264.53 +11.48 76 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 258.64 +11.92 76 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 252.85 +11.70 76 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 247.27 +11.21 76 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 241.58 +11.80 77 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 236.10 +11.11 77 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 230.72 +13.64 77 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 226.13 +11.58 77 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 220.26 +12.17 77 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 215.18 +9.79 77 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 210.19 +11.52 77 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 205.30 +12.75 78 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 200.51 +10.84 78 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 195.82 +7.34 78 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 191.21 +11.20 78 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 187.17 +10.02 78 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 182.29 +8.06 78 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 177.96 +9.16 78 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 174.50 +10.41 79 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 170.80 +9.38 79 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 165.51 +7.13 78 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 163.17 +7.04 79 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 159.46 +8.43 79 0 90 0
30DEC26 1,100.00 C 155.80 155.80 155.80 155.95 +7.94 80 10 110 +10
30DEC26 1,110.00 C 0.00 0.00 0.00 152.46 +9.55 80 0 1 0
30DEC26 1,120.00 C 0.00 0.00 0.00 149.11 +8.15 80 0 16 0
30DEC26 1,130.00 C 0.00 0.00 0.00 142.90 +3.82 79 0 3 0
30DEC26 1,140.00 C 0.00 0.00 0.00 142.00 +6.18 80 0 41 0
30DEC26 1,150.00 C 144.60 144.60 144.60 138.84 +7.35 80 1 15 0
30DEC26 1,160.00 C 138.30 138.30 135.00 135.81 +5.99 80 2 105 +2
30DEC26 1,170.00 C 0.00 0.00 0.00 132.88 +6.89 81 0 102 0
30DEC26 1,180.00 C 0.00 0.00 0.00 129.96 +7.42 81 0 1 0
30DEC26 1,190.00 C 0.00 0.00 0.00 127.18 +7.37 81 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 120.98 +3.14 79 0 244 0
30DEC26 1,210.00 C 0.00 0.00 0.00 120.21 +8.63 81 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 117.60 +8.77 81 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 116.47 +10.34 82 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 114.03 +10.53 82 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 111.68 +8.19 82 0 2 0
30DEC26 1,260.00 C 0.00 0.00 0.00 109.17 +10.74 82 0 0 0
30DEC26 1,270.00 C 110.00 110.00 110.00 106.90 +8.48 82 2 0 -2
30DEC26 1,280.00 C 0.00 0.00 0.00 104.22 +7.82 82 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 101.61 +7.61 82 0 0 0
30DEC26 1,300.00 C 100.00 100.00 100.00 99.06 +10.07 82 1 45 +1
30DEC26 1,310.00 C 0.00 0.00 0.00 96.57 +7.59 82 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 94.14 +7.01 82 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 91.77 +6.82 82 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 89.45 +6.62 82 0 1 0
30DEC26 1,350.00 C 0.00 0.00 0.00 87.19 +8.79 82 0 140 0
30DEC26 1,360.00 C 0.00 0.00 0.00 84.99 +8.55 82 0 11 0
30MAR27 710.00 C 0.00 0.00 0.00 413.32 +14.39 74 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 406.60 +14.37 74 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 400.30 +14.37 74 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 393.77 +14.57 74 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 387.51 +15.73 75 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 381.80 +14.01 75 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 376.10 +14.40 76 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 370.42 +18.87 76 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 364.73 +14.59 76 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 359.05 +14.62 76 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 353.36 +13.72 76 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 347.68 +13.31 76 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 342.00 +14.19 76 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 336.37 +13.78 76 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 331.42 +13.85 77 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 326.49 +13.65 77 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 321.56 +14.50 77 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 316.63 +14.39 77 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 311.71 +13.93 77 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 306.78 +13.49 77 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 301.85 +13.53 77 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 296.92 +13.88 77 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 291.99 +12.71 78 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 287.07 +13.51 78 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 282.76 +12.32 78 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 278.59 +12.17 78 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 274.42 +13.23 78 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 270.26 +13.19 78 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 266.09 +15.31 78 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 261.92 +12.77 78 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 257.76 +9.99 78 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 253.59 +12.67 78 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 249.42 +11.36 78 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 246.11 +11.62 79 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 242.43 +11.43 79 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 238.07 +10.49 79 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 235.27 +11.05 79 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 231.78 +10.86 79 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 228.35 +10.67 79 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 224.99 +11.48 79 0 1 0
30MAR27 1,110.00 C 0.00 0.00 0.00 221.69 +15.50 79 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 218.45 +12.27 79 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 213.15 +6.98 79 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 210.97 +9.97 79 0 1 0
30MAR27 1,150.00 C 0.00 0.00 0.00 207.89 +9.91 80 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 204.91 +7.39 80 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 202.04 +7.68 80 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 199.20 +7.46 80 0 1 0
30MAR27 1,190.00 C 0.00 0.00 0.00 196.33 +7.52 80 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 193.57 +9.82 80 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 190.90 +8.48 80 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 188.21 +8.43 80 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 185.50 +9.30 80 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 183.07 +7.22 81 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 180.47 +9.18 81 0 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 178.05 +6.94 81 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 175.57 +7.63 81 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 173.14 +7.82 81 0 302 0
30MAR27 1,290.00 C 0.00 0.00 0.00 170.83 +8.78 81 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 168.50 +8.66 81 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 166.23 +8.64 82 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 163.97 +8.62 82 0 1 0
30MAR27 1,330.00 C 0.00 0.00 0.00 161.78 +8.68 82 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 159.63 +8.78 82 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 157.51 +8.91 82 0 0 0
30MAR27 1,360.00 C 155.00 155.00 155.00 155.22 +8.87 82 2 29 0
29JUN27 710.00 C 0.00 0.00 0.00 461.64 +28.57 81 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 456.05 +28.83 81 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 450.47 +28.24 81 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 444.89 +26.70 81 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 439.30 +27.66 81 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 428.15 +21.84 79 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 428.14 +28.16 81 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 422.55 +27.75 81 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 416.97 +27.09 81 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 411.57 +26.82 81 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 406.76 +25.79 81 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 397.15 +20.97 79 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 397.14 +26.74 81 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 380.57 +13.66 77 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 375.90 +14.28 77 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 371.24 +14.68 77 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 366.58 +14.34 77 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 361.91 +9.68 77 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 357.25 +14.92 77 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 352.59 +14.34 77 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 347.92 +14.17 77 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 343.39 +11.94 77 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 339.48 +13.69 77 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 335.57 +14.13 78 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 331.65 +14.26 78 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 327.74 +11.91 78 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 323.83 +11.81 78 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 319.91 +12.72 78 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 316.00 +8.82 78 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 312.08 +13.46 78 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 308.17 +13.70 78 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 304.26 +15.06 78 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 300.34 +11.40 78 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 296.43 +12.77 78 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 292.52 +13.22 78 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 288.82 +12.72 78 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 285.62 +11.59 78 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 282.42 +11.49 78 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 279.23 +11.35 78 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 276.03 +11.15 78 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 272.83 +10.25 78 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 269.64 +10.28 78 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 266.44 +7.94 78 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 263.24 +9.93 78 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 260.05 +8.91 79 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 256.85 +7.00 79 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 254.13 +8.11 79 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 251.73 +7.09 79 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 248.92 +8.64 79 0 683 0
29JUN27 1,200.00 C 244.00 244.00 244.00 248.35 +10.36 80 40 321 +40
29JUN27 1,210.00 C 0.00 0.00 0.00 243.59 +7.76 79 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 240.92 +8.83 80 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 238.19 +6.33 80 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 235.63 +7.72 80 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 233.11 +8.62 80 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 230.72 +6.24 80 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 228.18 +8.54 80 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 225.84 +8.67 80 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 223.39 +6.23 80 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 221.06 +6.94 80 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 218.89 +6.93 80 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 216.75 +6.92 80 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 214.38 +7.24 80 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 212.31 +7.86 80 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 210.13 +8.36 80 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 207.83 +8.75 81 0 1 0
29SEP27 900.00 C 0.00 0.00 0.00 401.68 +20.26 80 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 397.85 +20.24 80 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 390.20 +16.41 79 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 390.19 +20.22 80 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 386.36 +20.20 80 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 371.06 +8.72 77 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 367.34 +8.81 77 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 363.63 +8.92 77 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 359.91 +13.97 77 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 356.20 +12.85 77 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 352.48 +9.14 77 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 348.77 +8.79 77 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 345.05 +12.86 77 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 341.66 +12.43 77 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 338.38 +12.31 78 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 336.47 +13.51 78 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 333.29 +13.40 78 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 330.15 +13.28 78 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 327.06 +13.17 78 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 324.02 +13.06 78 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 321.02 +12.96 78 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 318.06 +12.85 78 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 315.14 +12.74 78 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 312.26 +12.83 78 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 309.43 +11.24 79 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 303.89 +5.89 78 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 302.09 +7.03 78 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 299.84 +7.44 78 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 296.69 +6.68 78 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 294.05 +6.62 79 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 291.45 +6.57 79 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 288.88 +7.25 79 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 286.34 +6.44 79 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 284.29 +6.84 79 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 281.38 +6.73 79 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 278.94 +6.67 79 0 36 0
29SEP27 1,260.00 C 0.00 0.00 0.00 276.54 +6.36 79 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 274.16 +6.55 79 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 271.82 +6.51 79 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 269.51 +6.09 79 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 267.23 +6.04 79 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 265.30 +7.58 80 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 262.76 +6.40 80 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 260.56 +6.34 80 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 258.89 +6.78 80 0 0 0
TOTAL CALL 2,246 22,948 +189
29SEP26 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
29SEP26 660.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29SEP26 680.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 690.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29SEP26 710.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 246 0
29SEP26 720.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29SEP26 730.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29SEP26 740.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29SEP26 750.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29SEP26 760.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29SEP26 770.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
29SEP26 780.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29SEP26 790.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29SEP26 800.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29SEP26 810.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29SEP26 820.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29SEP26 830.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 840.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29SEP26 850.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29SEP26 860.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29SEP26 870.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29SEP26 880.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 69 0
29SEP26 890.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 44 0
29SEP26 900.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 667 0
29SEP26 910.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 47 0
29SEP26 920.00 P 0.00 0.00 0.00 0.00 -0.29 0 0 156 0
29SEP26 930.00 P 0.00 0.00 0.00 0.00 -0.51 0 0 148 0
29SEP26 940.00 P 0.00 0.00 0.00 0.00 -0.87 0 0 51 0
29SEP26 950.00 P 0.40 0.40 0.40 0.00 -1.43 0 1 102 +1
29SEP26 960.00 P 0.00 0.00 0.00 0.00 -2.25 0 0 72 0
29SEP26 970.00 P 0.50 0.50 0.05 0.00 -3.42 0 29 49 +1
29SEP26 980.00 P 0.10 0.10 0.10 0.00 -5.03 0 5 121 -4
29SEP26 990.00 P 0.00 0.00 0.00 0.00 -7.16 0 0 56 0
29SEP26 1,000.00 P 1.20 1.20 1.20 0.00 -10.00 0 1 134 -1
29SEP26 1,010.00 P 5.00 5.00 2.00 0.00 -13.29 0 32 93 +29
29SEP26 1,020.00 P 3.50 3.50 0.66 0.00 -16.89 0 26 85 +18
29SEP26 1,030.00 P 12.00 12.00 1.56 0.00 -21.60 0 54 442 +7
29SEP26 1,040.00 P 16.00 16.00 0.42 0.00 -27.03 0 34 89 +29
29SEP26 1,050.00 P 28.88 30.00 0.50 0.00 -33.15 0 279 237 +104
29SEP26 1,060.00 P 18.00 18.00 5.60 0.00 -41.17 0 48 0 -106
29SEP26 1,070.00 P 17.00 17.00 17.00 10.00 -37.33 0 4 1 -16
29SEP26 1,080.00 P 44.00 44.00 27.00 20.00 -35.23 0 11 0 -33
29SEP26 1,090.00 P 40.00 40.00 37.00 30.00 -35.50 0 5 0 -130
29SEP26 1,100.00 P 47.61 52.00 47.00 40.00 -34.43 0 26 0 -372
29SEP26 1,110.00 P 0.00 0.00 0.00 50.00 -33.64 0 0 0 -161
29SEP26 1,120.00 P 0.00 0.00 0.00 60.00 -33.07 0 0 0 -30
29SEP26 1,130.00 P 0.00 0.00 0.00 70.00 -32.68 0 0 0 -16
29SEP26 1,140.00 P 0.00 0.00 0.00 80.00 -32.41 0 0 0 -13
29SEP26 1,150.00 P 100.00 100.00 95.00 90.00 -32.25 0 25 0 -64
29SEP26 1,160.00 P 0.00 0.00 0.00 100.00 -32.14 0 0 0 -112
29SEP26 1,170.00 P 0.00 0.00 0.00 110.00 -32.07 0 0 0 -91
29SEP26 1,180.00 P 120.00 120.00 120.00 120.00 -32.03 0 3 0 -39
29SEP26 1,190.00 P 0.00 0.00 0.00 130.00 -32.01 0 0 0 -32
29SEP26 1,200.00 P 144.00 144.00 144.00 140.00 -32.00 0 1 0 -169
29SEP26 1,210.00 P 0.00 0.00 0.00 150.00 -32.00 0 0 0 -8
29SEP26 1,220.00 P 162.00 162.00 162.00 160.00 -32.00 0 4 0 -5
29SEP26 1,230.00 P 0.00 0.00 0.00 170.00 -32.00 0 0 0 -8
29SEP26 1,240.00 P 0.00 0.00 0.00 180.00 -32.00 0 0 0 -17
29SEP26 1,250.00 P 0.00 0.00 0.00 190.00 -32.00 0 0 0 -107
29SEP26 1,260.00 P 0.00 0.00 0.00 200.00 -32.00 0 0 0 0
29SEP26 1,270.00 P 215.00 215.00 215.00 210.00 -32.00 0 1 0 -1
29SEP26 1,280.00 P 222.00 222.00 222.00 220.00 -32.00 0 2 0 -2
29SEP26 1,290.00 P 0.00 0.00 0.00 230.00 -32.00 0 0 0 0
29SEP26 1,300.00 P 242.00 242.00 242.00 240.00 -32.00 0 1 0 -5
29SEP26 1,310.00 P 0.00 0.00 0.00 250.00 -32.00 0 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 260.00 -32.00 0 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 270.00 -32.00 0 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 280.00 -32.00 0 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 290.00 -32.00 0 0 0 -1
29SEP26 1,360.00 P 0.00 0.00 0.00 300.00 -32.00 0 0 0 0
02OCT26 930.00 P 2.20 2.20 2.20 0.71 - 75 10 10 -
02OCT26 935.00 P 0.00 0.00 0.00 0.86 - 75 0 0 -
02OCT26 940.00 P 0.00 0.00 0.00 1.06 - 75 0 0 -
02OCT26 945.00 P 0.00 0.00 0.00 1.30 - 75 0 0 -
02OCT26 950.00 P 0.00 0.00 0.00 1.53 - 75 0 0 -
02OCT26 955.00 P 2.32 2.32 2.32 1.88 - 75 1 1 -
02OCT26 960.00 P 3.70 3.70 3.11 2.30 - 75 4 4 -
02OCT26 965.00 P 6.11 6.11 6.11 2.72 - 75 15 15 -
02OCT26 970.00 P 6.86 6.86 5.20 3.24 - 75 34 34 -
02OCT26 975.00 P 7.68 7.68 4.73 3.77 - 76 30 30 -
02OCT26 980.00 P 6.20 7.00 4.76 4.44 - 76 16 16 -
02OCT26 985.00 P 9.76 9.76 9.76 5.17 - 76 15 15 -
02OCT26 990.00 P 12.00 12.00 8.50 5.91 - 76 4 4 -
02OCT26 995.00 P 0.00 0.00 0.00 6.90 - 76 0 0 -
02OCT26 1,000.00 P 11.45 11.45 9.10 7.89 - 76 30 20 -
02OCT26 1,005.00 P 0.00 0.00 0.00 8.96 - 76 0 0 -
02OCT26 1,010.00 P 14.50 14.50 14.50 10.26 - 76 4 4 -
02OCT26 1,015.00 P 14.20 14.20 14.20 11.55 - 76 1 1 -
02OCT26 1,020.00 P 16.00 16.00 16.00 13.03 - 76 1 1 -
02OCT26 1,025.00 P 0.00 0.00 0.00 14.68 - 76 0 0 -
02OCT26 1,030.00 P 20.79 21.00 17.00 16.32 - 76 20 19 -
02OCT26 1,035.00 P 26.54 26.54 26.54 18.24 - 76 3 3 -
02OCT26 1,040.00 P 0.00 0.00 0.00 20.27 - 76 0 0 -
02OCT26 1,045.00 P 0.00 0.00 0.00 22.30 - 77 0 0 -
02OCT26 1,050.00 P 26.00 26.00 26.00 24.68 - 77 1 1 -
02OCT26 1,055.00 P 27.77 27.77 27.77 27.12 - 77 3 3 -
02OCT26 1,060.00 P 32.10 32.10 32.10 29.55 - 77 1 1 -
02OCT26 1,065.00 P 0.00 0.00 0.00 32.39 - 77 0 0 -
02OCT26 1,070.00 P 0.00 0.00 0.00 35.24 -24.80 78 0 45 0
02OCT26 1,075.00 P 0.00 0.00 0.00 38.12 -25.44 78 2 21 -1
02OCT26 1,080.00 P 50.75 50.75 43.00 41.36 -25.78 78 6 6 -1
02OCT26 1,085.00 P 0.00 0.00 0.00 44.60 -26.22 78 0 19 0
02OCT26 1,090.00 P 0.00 0.00 0.00 47.89 -28.46 79 0 5 0
02OCT26 1,095.00 P 0.00 0.00 0.00 51.51 -28.69 79 0 6 0
02OCT26 1,100.00 P 0.00 0.00 0.00 55.12 -28.94 79 0 6 0
02OCT26 1,105.00 P 0.00 0.00 0.00 58.79 -29.17 80 0 77 0
02OCT26 1,110.00 P 0.00 0.00 0.00 62.74 -29.36 81 1 16 -1
02OCT26 1,115.00 P 0.00 0.00 0.00 66.69 -29.54 81 0 30 0
02OCT26 1,120.00 P 0.00 0.00 0.00 70.67 -29.70 82 0 7 0
02OCT26 1,125.00 P 0.00 0.00 0.00 72.74 -31.81 75 0 7 0
02OCT26 1,130.00 P 0.00 0.00 0.00 76.86 -32.05 75 0 13 0
02OCT26 1,135.00 P 0.00 0.00 0.00 80.99 -32.29 75 0 13 0
02OCT26 1,140.00 P 0.00 0.00 0.00 85.34 -32.31 75 0 17 0
02OCT26 1,145.00 P 0.00 0.00 0.00 89.70 -32.35 75 0 4 0
02OCT26 1,150.00 P 0.00 0.00 0.00 94.06 -32.54 75 0 9 0
02OCT26 1,155.00 P 0.00 0.00 0.00 98.58 -32.57 75 0 4 0
02OCT26 1,160.00 P 0.00 0.00 0.00 103.13 -32.58 75 0 6 0
02OCT26 1,165.00 P 0.00 0.00 0.00 107.67 -32.60 75 0 0 0
02OCT26 1,170.00 P 0.00 0.00 0.00 112.32 -32.64 75 0 2 0
02OCT26 1,175.00 P 0.00 0.00 0.00 117.01 -32.65 75 0 0 0
02OCT26 1,180.00 P 0.00 0.00 0.00 121.70 -32.65 75 0 3 0
02OCT26 1,185.00 P 0.00 0.00 0.00 126.45 -32.60 75 0 1 0
02OCT26 1,190.00 P 0.00 0.00 0.00 131.25 -32.58 75 0 0 0
02OCT26 1,195.00 P 0.00 0.00 0.00 136.04 -32.59 75 0 0 0
02OCT26 1,200.00 P 0.00 0.00 0.00 140.86 -32.57 75 0 0 0
02OCT26 1,205.00 P 0.00 0.00 0.00 145.73 -32.51 75 0 1 0
02OCT26 1,210.00 P 0.00 0.00 0.00 150.61 -32.47 75 0 6 0
02OCT26 1,215.00 P 0.00 0.00 0.00 155.48 -32.48 75 0 0 0
02OCT26 1,220.00 P 0.00 0.00 0.00 160.40 -32.43 75 0 0 0
02OCT26 1,225.00 P 0.00 0.00 0.00 165.33 -32.38 75 0 0 0
02OCT26 1,230.00 P 0.00 0.00 0.00 170.25 -32.35 75 0 0 0
02OCT26 1,235.00 P 0.00 0.00 0.00 175.20 -32.32 75 0 4 0
02OCT26 1,240.00 P 0.00 0.00 0.00 180.16 -32.29 75 0 0 0
02OCT26 1,245.00 P 0.00 0.00 0.00 190.67 -26.70 133 0 0 0
02OCT26 1,250.00 P 0.00 0.00 0.00 195.78 -26.52 136 0 0 0
02OCT26 1,255.00 P 0.00 0.00 0.00 200.91 -26.35 139 0 0 0
02OCT26 1,260.00 P 0.00 0.00 0.00 206.04 -26.17 142 0 0 0
02OCT26 1,265.00 P 0.00 0.00 0.00 211.17 -26.00 145 0 14 0
02OCT26 1,270.00 P 0.00 0.00 0.00 211.18 -30.96 107 0 0 0
02OCT26 1,275.00 P 0.00 0.00 0.00 215.01 -32.09 76 0 0 0
02OCT26 1,280.00 P 0.00 0.00 0.00 220.00 -32.08 0 0 7 0
02OCT26 1,285.00 P 0.00 0.00 0.00 225.00 -32.06 0 0 0 0
02OCT26 1,290.00 P 0.00 0.00 0.00 230.00 -32.05 0 0 0 0
02OCT26 1,295.00 P 0.00 0.00 0.00 235.00 -32.03 0 0 0 0
02OCT26 1,300.00 P 0.00 0.00 0.00 240.00 -32.02 0 0 0 0
02OCT26 1,305.00 P 0.00 0.00 0.00 245.00 -32.01 0 0 0 0
02OCT26 1,310.00 P 0.00 0.00 0.00 250.00 -32.01 0 0 0 0
02OCT26 1,315.00 P 0.00 0.00 0.00 255.00 -32.00 0 0 0 0
02OCT26 1,320.00 P 0.00 0.00 0.00 260.00 -32.00 0 0 7 0
02OCT26 1,325.00 P 0.00 0.00 0.00 265.00 -32.00 0 0 0 0
02OCT26 1,330.00 P 0.00 0.00 0.00 270.00 -32.00 0 0 0 0
02OCT26 1,335.00 P 0.00 0.00 0.00 275.00 -32.00 0 0 0 0
02OCT26 1,340.00 P 0.00 0.00 0.00 280.00 -32.00 0 0 0 0
02OCT26 1,345.00 P 0.00 0.00 0.00 285.00 -32.00 0 0 0 0
02OCT26 1,350.00 P 0.00 0.00 0.00 290.00 -32.00 0 0 0 0
09OCT26 930.00 P 12.60 12.60 10.00 9.74 - 76 285 285 -
09OCT26 935.00 P 10.30 10.30 10.30 10.51 - 76 10 10 -
09OCT26 940.00 P 14.00 14.00 11.40 11.54 - 76 38 38 -
09OCT26 945.00 P 0.00 0.00 0.00 12.29 - 76 0 0 -
09OCT26 950.00 P 16.93 16.93 16.00 13.59 - 76 3 3 -
09OCT26 955.00 P 19.29 19.29 18.00 14.57 - 76 17 17 -
09OCT26 960.00 P 20.59 20.59 20.59 15.33 - 75 15 15 -
09OCT26 965.00 P 0.00 0.00 0.00 16.65 - 76 0 0 -
09OCT26 970.00 P 0.00 0.00 0.00 17.94 - 76 0 0 -
09OCT26 975.00 P 0.00 0.00 0.00 19.30 - 76 0 0 -
09OCT26 980.00 P 23.40 23.40 22.00 20.74 - 76 4 4 -
09OCT26 985.00 P 0.00 0.00 0.00 22.28 - 76 0 0 -
09OCT26 990.00 P 25.20 25.20 25.20 23.84 - 76 1 1 -
09OCT26 995.00 P 28.96 28.96 28.66 25.51 - 76 6 6 -
09OCT26 1,000.00 P 31.00 31.00 28.00 27.26 - 76 4 4 -
09OCT26 1,005.00 P 0.00 0.00 0.00 29.09 - 76 0 0 -
09OCT26 1,010.00 P 0.00 0.00 0.00 31.05 - 77 0 0 -
09OCT26 1,015.00 P 0.00 0.00 0.00 33.00 - 76 0 0 -
09OCT26 1,020.00 P 0.00 0.00 0.00 35.07 - 77 0 0 -
09OCT26 1,025.00 P 0.00 0.00 0.00 37.12 - 77 0 0 -
09OCT26 1,030.00 P 0.00 0.00 0.00 39.34 - 77 0 0 -
09OCT26 1,035.00 P 0.00 0.00 0.00 41.69 - 77 0 0 -
09OCT26 1,040.00 P 46.24 46.24 46.24 44.16 - 77 8 8 -
09OCT26 1,045.00 P 48.73 48.73 48.73 46.62 - 77 8 8 -
09OCT26 1,050.00 P 51.41 51.41 51.41 49.14 - 77 8 8 -
09OCT26 1,055.00 P 53.36 54.11 53.36 51.63 - 78 9 8 -
09OCT26 1,060.00 P 56.90 56.90 56.90 54.12 - 78 8 8 -
09OCT26 1,065.00 P 59.75 59.75 59.75 57.01 - 78 8 8 -
09OCT26 1,070.00 P 0.00 0.00 0.00 59.91 -20.21 78 3 176 +2
09OCT26 1,075.00 P 0.00 0.00 0.00 62.28 -23.38 77 0 8 0
09OCT26 1,080.00 P 0.00 0.00 0.00 65.18 -23.75 77 0 7 0
09OCT26 1,085.00 P 0.00 0.00 0.00 68.43 -21.52 78 0 7 0
09OCT26 1,090.00 P 0.00 0.00 0.00 70.56 -24.29 77 0 7 0
09OCT26 1,095.00 P 0.00 0.00 0.00 74.73 -23.69 78 0 0 0
09OCT26 1,100.00 P 0.00 0.00 0.00 77.23 -24.76 77 0 0 0
09OCT26 1,105.00 P 0.00 0.00 0.00 79.23 -26.33 75 0 0 0
09OCT26 1,110.00 P 0.00 0.00 0.00 82.43 -26.69 75 0 9 0
09OCT26 1,115.00 P 0.00 0.00 0.00 85.66 -27.04 75 0 0 0
09OCT26 1,120.00 P 0.00 0.00 0.00 89.21 -27.15 75 0 0 0
09OCT26 1,125.00 P 0.00 0.00 0.00 92.77 -27.48 75 0 8 0
09OCT26 1,130.00 P 0.00 0.00 0.00 96.32 -27.81 75 0 0 0
09OCT26 1,135.00 P 0.00 0.00 0.00 99.88 -28.14 75 0 0 0
09OCT26 1,140.00 P 0.00 0.00 0.00 103.44 -28.47 75 0 0 0
09OCT26 1,145.00 P 0.00 0.00 0.00 107.13 -28.67 75 0 0 0
09OCT26 1,150.00 P 0.00 0.00 0.00 111.01 -28.69 75 0 0 0
09OCT26 1,155.00 P 0.00 0.00 0.00 114.88 -28.95 75 0 0 0
09OCT26 1,160.00 P 0.00 0.00 0.00 118.76 -29.23 75 0 0 0
09OCT26 1,165.00 P 0.00 0.00 0.00 122.64 -29.52 75 0 0 0
09OCT26 1,170.00 P 0.00 0.00 0.00 126.52 -29.80 75 0 0 0
09OCT26 1,175.00 P 0.00 0.00 0.00 130.57 -29.92 75 0 0 0
09OCT26 1,180.00 P 0.00 0.00 0.00 134.72 -29.94 75 0 0 0
09OCT26 1,185.00 P 0.00 0.00 0.00 138.87 -30.03 75 0 0 0
09OCT26 1,190.00 P 0.00 0.00 0.00 143.03 -30.26 75 0 0 0
09OCT26 1,195.00 P 0.00 0.00 0.00 147.19 -30.49 75 0 0 0
09OCT26 1,200.00 P 0.00 0.00 0.00 151.35 -30.72 75 0 0 0
09OCT26 1,205.00 P 0.00 0.00 0.00 155.65 -30.82 75 0 0 0
09OCT26 1,210.00 P 0.00 0.00 0.00 160.03 -30.83 75 0 0 0
09OCT26 1,215.00 P 0.00 0.00 0.00 164.42 -30.84 75 0 0 0
09OCT26 1,220.00 P 0.00 0.00 0.00 168.80 -30.96 75 0 0 0
09OCT26 1,225.00 P 0.00 0.00 0.00 173.19 -31.14 75 0 0 0
09OCT26 1,230.00 P 0.00 0.00 0.00 177.58 -31.32 75 0 0 0
09OCT26 1,235.00 P 0.00 0.00 0.00 187.52 -25.95 89 0 0 0
09OCT26 1,240.00 P 0.00 0.00 0.00 192.23 -25.82 90 0 0 0
09OCT26 1,245.00 P 0.00 0.00 0.00 196.93 -21.71 90 0 0 0
09OCT26 1,250.00 P 0.00 0.00 0.00 201.63 -21.60 91 0 0 0
09OCT26 1,255.00 P 0.00 0.00 0.00 206.34 -21.50 92 0 0 0
09OCT26 1,260.00 P 0.00 0.00 0.00 211.05 -21.42 93 0 0 0
09OCT26 1,265.00 P 0.00 0.00 0.00 215.80 -22.09 93 0 0 0
09OCT26 1,270.00 P 0.00 0.00 0.00 220.64 -24.33 95 0 0 0
29OCT26 500.00 P 2.31 2.31 1.80 0.01 -0.03 76 42 80 +42
29OCT26 510.00 P 2.45 2.45 2.45 0.01 -0.04 74 15 30 +15
29OCT26 520.00 P 0.00 0.00 0.00 0.02 -0.06 76 0 3 0
29OCT26 530.00 P 0.00 0.00 0.00 0.03 -0.07 76 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 0.05 -0.08 77 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.06 -0.12 76 0 5 0
29OCT26 560.00 P 0.00 0.00 0.00 0.09 -0.13 77 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 0.11 -0.19 76 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.15 -0.23 76 0 5 0
29OCT26 590.00 P 0.00 0.00 0.00 0.20 -0.29 77 0 0 0
29OCT26 600.00 P 3.00 3.30 2.90 0.25 -0.38 76 23 23 +23
29OCT26 610.00 P 0.00 0.00 0.00 0.33 -0.44 76 0 0 0
29OCT26 620.00 P 3.55 3.55 3.55 0.42 -0.53 77 15 30 +15
29OCT26 630.00 P 0.00 0.00 0.00 0.54 -0.65 77 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 0.68 -0.74 77 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 0.82 -0.90 77 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 1.03 -1.06 77 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 1.26 -1.20 77 0 1 0
29OCT26 680.00 P 0.00 0.00 0.00 1.49 -1.42 77 0 1 0
29OCT26 690.00 P 4.40 4.40 4.40 1.84 -1.63 77 5 23 +5
29OCT26 700.00 P 0.00 0.00 0.00 2.20 -1.84 77 0 33 0
29OCT26 710.00 P 5.00 5.30 5.00 2.57 -2.09 77 6 34 -6
29OCT26 720.00 P 0.00 0.00 0.00 3.09 -2.24 77 0 38 0
29OCT26 730.00 P 0.00 0.00 0.00 3.64 -2.50 77 0 32 0
29OCT26 740.00 P 0.00 0.00 0.00 4.20 -2.76 77 0 45 0
29OCT26 750.00 P 7.50 7.50 7.50 4.77 -3.28 77 15 94 +15
29OCT26 760.00 P 0.00 0.00 0.00 5.57 -3.91 77 0 34 0
29OCT26 770.00 P 0.00 0.00 0.00 6.38 -4.03 77 0 623 0
29OCT26 780.00 P 8.42 9.08 8.42 7.47 -4.27 77 14 125 +13
29OCT26 790.00 P 9.27 9.27 9.27 8.65 -4.24 77 13 129 +13
29OCT26 800.00 P 11.20 11.50 11.20 9.83 -4.56 77 62 141 +62
29OCT26 810.00 P 0.00 0.00 0.00 11.01 -4.92 77 0 78 0
29OCT26 820.00 P 0.00 0.00 0.00 12.44 -5.34 77 0 30 0
29OCT26 830.00 P 0.00 0.00 0.00 13.95 -5.89 77 0 30 0
29OCT26 840.00 P 16.00 16.00 16.00 15.25 -6.66 76 1 47 0
29OCT26 850.00 P 18.55 18.55 18.55 17.10 -6.88 77 1 41 +1
29OCT26 860.00 P 20.00 20.00 20.00 18.93 -7.53 76 1 48 +1
29OCT26 870.00 P 0.00 0.00 0.00 20.48 -8.66 76 0 27 0
29OCT26 880.00 P 25.00 25.00 24.25 23.41 -8.40 77 15 72 +15
29OCT26 890.00 P 0.00 0.00 0.00 25.05 -9.44 76 0 9 0
29OCT26 900.00 P 30.00 31.30 27.80 28.80 -8.78 77 52 136 +25
29OCT26 910.00 P 30.99 31.56 30.99 30.02 -10.92 75 30 51 +30
29OCT26 920.00 P 34.33 34.75 34.33 32.89 -11.41 76 27 52 +23
29OCT26 930.00 P 38.25 38.25 37.62 35.95 -11.76 76 12 37 +7
29OCT26 940.00 P 42.00 42.00 40.00 39.17 -12.11 76 8 25 -2
29OCT26 950.00 P 46.50 46.50 46.50 42.46 -12.92 76 3 216 +3
29OCT26 960.00 P 50.00 50.00 50.00 46.29 -13.21 76 1 62 +1
29OCT26 970.00 P 0.00 0.00 0.00 50.18 -13.99 76 0 62 0
29OCT26 980.00 P 60.91 60.91 54.78 54.26 -14.47 76 32 72 -1
29OCT26 990.00 P 63.80 63.80 63.80 59.84 -14.37 78 1 47 +1
29OCT26 1,000.00 P 75.00 75.00 63.11 63.19 -14.81 77 62 234 +22
29OCT26 1,010.00 P 74.29 74.29 68.99 67.93 -15.75 77 11 21 +10
29OCT26 1,020.00 P 74.07 74.07 74.07 72.86 -16.53 77 10 19 +5
29OCT26 1,030.00 P 82.24 82.24 79.22 77.92 -17.52 78 24 31 +24
29OCT26 1,040.00 P 0.00 0.00 0.00 83.33 -18.59 78 0 17 0
29OCT26 1,050.00 P 93.00 95.00 92.00 88.85 -17.31 78 18 82 +18
29OCT26 1,060.00 P 101.00 101.00 98.66 94.49 -19.54 79 16 80 0
29OCT26 1,070.00 P 0.00 0.00 0.00 100.42 -19.58 79 0 32 0
29OCT26 1,080.00 P 110.00 110.00 110.00 106.10 -19.02 79 6 79 +6
29OCT26 1,090.00 P 119.00 119.00 119.00 111.46 -21.50 78 2 38 0
29OCT26 1,100.00 P 120.00 125.01 118.00 117.82 -21.48 79 3 103 0
29OCT26 1,110.00 P 0.00 0.00 0.00 124.47 -21.43 80 0 16 0
29OCT26 1,120.00 P 0.00 0.00 0.00 131.21 -22.44 80 0 35 0
29OCT26 1,130.00 P 140.86 140.86 140.86 137.95 -22.67 80 14 14 +4
29OCT26 1,140.00 P 0.00 0.00 0.00 144.70 -21.81 80 0 20 0
29OCT26 1,150.00 P 156.22 156.22 151.91 151.45 -18.80 80 11 118 +11
29OCT26 1,160.00 P 0.00 0.00 0.00 158.37 -22.84 80 0 16 0
29OCT26 1,170.00 P 0.00 0.00 0.00 165.83 -18.23 81 0 83 0
29OCT26 1,180.00 P 0.00 0.00 0.00 173.30 -18.75 81 0 31 0
29OCT26 1,190.00 P 0.00 0.00 0.00 180.77 -19.26 81 0 34 0
29OCT26 1,200.00 P 0.00 0.00 0.00 188.25 -19.55 81 0 39 0
29OCT26 1,210.00 P 0.00 0.00 0.00 195.74 -20.04 82 0 1 0
29OCT26 1,220.00 P 0.00 0.00 0.00 203.84 -20.11 82 0 23 0
29OCT26 1,230.00 P 0.00 0.00 0.00 211.96 -24.01 83 0 22 0
29OCT26 1,240.00 P 0.00 0.00 0.00 220.07 -24.36 83 0 34 0
29OCT26 1,250.00 P 0.00 0.00 0.00 228.19 -24.62 83 0 2 0
29OCT26 1,260.00 P 0.00 0.00 0.00 236.33 -24.90 83 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 244.74 -24.99 84 0 2 0
29OCT26 1,280.00 P 0.00 0.00 0.00 253.41 -27.08 84 0 12 0
29OCT26 1,290.00 P 0.00 0.00 0.00 262.07 -27.10 85 0 8 0
29OCT26 1,300.00 P 0.00 0.00 0.00 270.74 -18.44 85 0 21 0
29OCT26 1,310.00 P 0.00 0.00 0.00 279.42 -27.23 86 0 1 0
29OCT26 1,320.00 P 0.00 0.00 0.00 288.11 -27.33 86 0 10 0
29OCT26 1,330.00 P 0.00 0.00 0.00 297.15 -26.84 87 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 306.27 -26.58 87 0 10 0
29OCT26 1,350.00 P 0.00 0.00 0.00 315.39 -26.12 88 0 25 0
29OCT26 1,360.00 P 0.00 0.00 0.00 324.52 -26.79 89 0 6 0
27NOV26 500.00 P 0.00 0.00 0.00 1.00 -0.42 83 0 35 0
27NOV26 510.00 P 0.00 0.00 0.00 1.20 -0.53 83 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 1.45 -0.54 83 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 1.70 -0.63 83 0 5 0
27NOV26 540.00 P 0.00 0.00 0.00 1.96 -0.77 83 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 2.34 -0.89 83 0 8 0
27NOV26 560.00 P 0.00 0.00 0.00 2.74 -0.97 83 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 3.23 -1.10 84 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 3.68 -1.28 84 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 4.30 -1.28 84 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 4.92 -1.41 84 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 5.55 -1.69 84 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 6.21 -1.95 84 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 7.12 -1.69 84 0 2 0
27NOV26 640.00 P 0.00 0.00 0.00 8.03 -1.74 84 0 2 0
27NOV26 650.00 P 0.00 0.00 0.00 8.94 -2.09 84 0 16 0
27NOV26 660.00 P 0.00 0.00 0.00 9.86 -2.43 84 0 1 0
27NOV26 670.00 P 0.00 0.00 0.00 11.08 -2.46 84 0 1 0
27NOV26 680.00 P 0.00 0.00 0.00 12.37 -2.43 84 0 2 0
27NOV26 690.00 P 0.00 0.00 0.00 13.66 -2.73 84 0 15 0
27NOV26 700.00 P 0.00 0.00 0.00 14.95 -3.15 84 0 26 0
27NOV26 710.00 P 0.00 0.00 0.00 16.32 -3.50 84 0 6 0
27NOV26 720.00 P 0.00 0.00 0.00 17.58 -3.96 83 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 19.30 -4.14 83 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 21.01 -3.71 83 0 16 0
27NOV26 750.00 P 22.80 23.30 22.30 22.04 -5.02 82 14 15 +13
27NOV26 760.00 P 23.60 23.60 23.60 24.61 -4.88 83 1 3 +1
27NOV26 770.00 P 26.00 26.00 26.00 26.87 -5.62 83 3 34 0
27NOV26 780.00 P 0.00 0.00 0.00 29.14 -5.08 83 0 22 0
27NOV26 790.00 P 0.00 0.00 0.00 31.41 -5.51 83 0 44 0
27NOV26 800.00 P 0.00 0.00 0.00 33.25 -7.48 83 0 21 0
27NOV26 810.00 P 0.00 0.00 0.00 35.98 -6.76 83 0 7 0
27NOV26 820.00 P 0.00 0.00 0.00 38.89 -8.11 83 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 41.17 -7.94 83 0 13 0
27NOV26 840.00 P 0.00 0.00 0.00 44.73 -7.81 83 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 47.05 -9.34 83 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 50.86 -9.02 83 0 6 0
27NOV26 870.00 P 0.00 0.00 0.00 54.24 -10.71 84 0 6 0
27NOV26 880.00 P 0.00 0.00 0.00 57.80 -9.94 83 0 10 0
27NOV26 890.00 P 0.00 0.00 0.00 61.39 -8.96 83 0 7 0
27NOV26 900.00 P 62.00 62.00 62.00 65.17 -6.85 84 3 33 0
27NOV26 910.00 P 0.00 0.00 0.00 69.07 -7.23 84 0 1 0
27NOV26 920.00 P 0.00 0.00 0.00 72.67 -10.40 84 2 6 +1
27NOV26 930.00 P 0.00 0.00 0.00 77.37 -7.49 84 0 11 0
27NOV26 940.00 P 0.00 0.00 0.00 81.72 -7.42 84 0 2 0
27NOV26 950.00 P 0.00 0.00 0.00 86.19 -7.24 84 0 15 0
27NOV26 960.00 P 80.76 80.76 80.76 90.81 -10.79 84 1 6 +1
27NOV26 970.00 P 0.00 0.00 0.00 95.15 -10.06 84 0 4 0
27NOV26 980.00 P 0.00 0.00 0.00 98.14 -12.29 83 0 3 0
27NOV26 990.00 P 0.00 0.00 0.00 102.87 -11.52 84 0 117 0
27NOV26 1,000.00 P 0.00 0.00 0.00 107.99 -13.23 83 0 18 0
27NOV26 1,010.00 P 0.00 0.00 0.00 113.23 -14.07 84 0 46 0
27NOV26 1,020.00 P 0.00 0.00 0.00 118.53 -14.02 84 0 1 0
27NOV26 1,030.00 P 0.00 0.00 0.00 124.10 -14.28 84 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 129.73 -14.61 84 0 2 0
27NOV26 1,050.00 P 134.65 139.00 134.65 135.48 -15.69 84 2 15 -1
27NOV26 1,060.00 P 0.00 0.00 0.00 141.35 -16.85 85 0 15 0
27NOV26 1,070.00 P 0.00 0.00 0.00 147.50 -12.83 85 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 154.34 -12.28 85 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 157.61 -17.43 84 0 3 0
27NOV26 1,100.00 P 0.00 0.00 0.00 167.55 -15.59 86 0 27 0
27NOV26 1,110.00 P 0.00 0.00 0.00 173.72 -16.26 86 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 179.90 -16.99 86 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 186.08 -17.56 86 0 15 0
27NOV26 1,140.00 P 0.00 0.00 0.00 192.75 -16.63 87 0 21 0
27NOV26 1,150.00 P 0.00 0.00 0.00 199.69 -18.82 87 0 17 0
27NOV26 1,160.00 P 0.00 0.00 0.00 206.62 -17.60 87 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 213.56 -15.49 87 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 220.50 -18.94 87 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 227.45 -19.86 87 0 36 0
27NOV26 1,200.00 P 0.00 0.00 0.00 234.40 -20.66 87 0 1 0
27NOV26 1,210.00 P 0.00 0.00 0.00 241.37 -21.23 87 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 248.84 -19.49 88 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 256.48 -19.00 88 0 1 0
27NOV26 1,240.00 P 0.00 0.00 0.00 264.12 -18.49 88 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 271.77 -17.98 88 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 279.42 -18.62 88 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 287.07 -15.56 88 0 1 0
27NOV26 1,280.00 P 0.00 0.00 0.00 294.73 -20.77 88 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 302.39 -20.72 89 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 310.26 -21.05 89 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 318.52 -21.33 89 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 326.78 -21.92 90 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 335.04 -20.62 90 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 343.31 -20.73 90 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 351.58 -21.35 90 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 359.86 -21.08 90 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 3.65 -1.52 81 0 13 0
30DEC26 510.00 P 0.00 0.00 0.00 4.13 -1.71 81 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 4.79 -1.72 81 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 5.45 -1.91 81 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 6.11 -2.22 81 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 6.77 -2.54 81 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 7.69 -2.59 81 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 8.65 -2.61 81 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 9.62 -3.00 81 0 1 0
30DEC26 590.00 P 0.00 0.00 0.00 10.58 -3.41 81 0 15 0
30DEC26 600.00 P 0.00 0.00 0.00 11.61 -3.30 81 0 17 0
30DEC26 610.00 P 0.00 0.00 0.00 12.97 -2.95 81 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 14.32 -2.85 81 0 15 0
30DEC26 630.00 P 17.00 17.00 17.00 15.68 -3.11 81 3 123 +3
30DEC26 640.00 P 0.00 0.00 0.00 17.03 -3.52 82 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 18.43 -3.87 81 0 3 0
30DEC26 660.00 P 0.00 0.00 0.00 20.27 -3.78 81 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 22.12 -3.69 82 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 23.96 -3.90 82 0 21 0
30DEC26 690.00 P 0.00 0.00 0.00 25.81 -5.26 82 0 1 0
30DEC26 700.00 P 28.80 28.80 28.80 27.66 -5.66 82 1 2 +1
30DEC26 710.00 P 0.00 0.00 0.00 29.83 -5.54 82 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 32.26 -5.32 82 0 33 0
30DEC26 730.00 P 0.00 0.00 0.00 34.46 -5.83 81 0 30 0
30DEC26 740.00 P 0.00 0.00 0.00 36.83 -6.46 81 0 0 0
30DEC26 750.00 P 36.00 36.00 36.00 39.56 -6.13 82 1 9 +1
30DEC26 760.00 P 0.00 0.00 0.00 42.00 -7.10 82 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 44.82 -7.19 82 0 8 0
30DEC26 780.00 P 0.00 0.00 0.00 47.92 -7.17 82 0 1 0
30DEC26 790.00 P 0.00 0.00 0.00 50.98 -8.11 82 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 51.80 -10.81 80 0 16 0
30DEC26 810.00 P 0.00 0.00 0.00 56.77 -6.85 82 0 4 0
30DEC26 820.00 P 0.00 0.00 0.00 60.11 -9.89 82 0 3 0
30DEC26 830.00 P 0.00 0.00 0.00 63.53 -9.48 82 0 10 0
30DEC26 840.00 P 0.00 0.00 0.00 67.39 -10.51 82 0 3 0
30DEC26 850.00 P 78.00 78.00 70.00 71.25 -9.99 82 3 26 -1
30DEC26 860.00 P 0.00 0.00 0.00 75.11 -10.94 82 0 2 0
30DEC26 870.00 P 0.00 0.00 0.00 78.97 -9.32 82 0 5 0
30DEC26 880.00 P 82.09 82.09 82.09 82.84 -7.28 82 1 9 +1
30DEC26 890.00 P 0.00 0.00 0.00 86.71 -11.63 82 0 2 0
30DEC26 900.00 P 0.00 0.00 0.00 90.59 -12.72 82 0 9 0
30DEC26 910.00 P 0.00 0.00 0.00 95.24 -12.10 82 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 99.90 -11.18 82 0 1,755 0
30DEC26 930.00 P 0.00 0.00 0.00 104.55 -11.40 82 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 109.22 -11.97 83 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 113.88 -14.71 83 0 13 0
30DEC26 960.00 P 0.00 0.00 0.00 118.55 -11.95 83 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 123.22 -9.52 83 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 128.17 -11.70 83 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 133.09 -12.40 82 0 19 0
30DEC26 1,000.00 P 0.00 0.00 0.00 138.08 -18.41 82 0 96 0
30DEC26 1,010.00 P 0.00 0.00 0.00 143.53 -14.88 82 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 149.10 -15.21 82 0 15 0
30DEC26 1,030.00 P 0.00 0.00 0.00 154.89 -13.93 83 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 161.05 -13.86 83 0 15 0
30DEC26 1,050.00 P 0.00 0.00 0.00 166.54 -14.53 83 0 381 0
30DEC26 1,060.00 P 0.00 0.00 0.00 172.07 -16.82 83 0 1 0
30DEC26 1,070.00 P 0.00 0.00 0.00 178.35 -14.85 83 0 1 0
30DEC26 1,080.00 P 0.00 0.00 0.00 184.63 -10.91 83 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 190.91 -16.03 83 0 90 0
30DEC26 1,100.00 P 0.00 0.00 0.00 197.19 -16.96 84 0 115 0
30DEC26 1,110.00 P 0.00 0.00 0.00 203.48 -16.91 84 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 209.77 -13.85 84 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 216.06 -18.13 84 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 222.37 -18.49 84 0 1 0
30DEC26 1,150.00 P 0.00 0.00 0.00 228.70 -19.95 84 0 3 0
30DEC26 1,160.00 P 0.00 0.00 0.00 235.73 -17.35 84 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 242.77 -18.17 84 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 249.82 -17.72 84 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 256.86 -20.19 84 0 0 0
30DEC26 1,200.00 P 267.00 267.00 267.00 263.91 -20.86 84 10 101 +10
30DEC26 1,210.00 P 0.00 0.00 0.00 270.96 -19.61 85 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 278.02 -20.09 85 0 8 0
30DEC26 1,230.00 P 0.00 0.00 0.00 285.08 -18.34 85 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 292.16 -21.37 85 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 299.39 -23.20 85 0 500 0
30DEC26 1,260.00 P 0.00 0.00 0.00 307.12 -21.61 85 0 15 0
30DEC26 1,270.00 P 0.00 0.00 0.00 314.86 -21.71 85 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 322.60 -22.22 85 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 330.34 -22.02 86 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 338.08 -22.17 86 0 1 0
30DEC26 1,310.00 P 0.00 0.00 0.00 345.83 -24.41 86 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 353.58 -22.42 86 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 361.34 -23.02 86 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 369.10 -23.72 86 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 376.88 -23.66 86 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 385.01 -23.82 86 0 1 0
30MAR27 710.00 P 68.03 68.03 68.03 68.03 -4.78 81 30 47 -30
30MAR27 720.00 P 0.00 0.00 0.00 73.24 -5.47 82 0 3 0
30MAR27 730.00 P 0.00 0.00 0.00 76.61 -6.11 82 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 79.99 -6.78 82 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 83.56 -7.13 82 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 87.69 -7.03 82 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 91.82 -6.78 82 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 95.94 -7.14 82 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 99.90 -7.13 82 0 1 0
30MAR27 800.00 P 0.00 0.00 0.00 104.21 -7.02 83 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 107.83 -7.87 82 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 110.56 -9.52 82 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 114.92 -9.85 82 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 119.47 -10.42 82 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 123.91 -10.53 82 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 128.60 -10.51 82 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 133.30 -11.13 82 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 140.61 -8.90 83 0 16 0
30MAR27 890.00 P 0.00 0.00 0.00 143.00 -11.78 82 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 146.36 -13.85 81 0 132 0
30MAR27 910.00 P 145.61 145.61 145.61 146.37 -18.93 79 10 155 +10
30MAR27 920.00 P 0.00 0.00 0.00 158.20 -13.18 82 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 163.57 -12.85 82 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 168.69 -13.74 82 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 174.15 -12.84 82 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 179.58 -9.77 82 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 185.11 -10.29 82 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 190.63 -10.66 82 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 194.65 -12.60 82 0 1 0
30MAR27 1,000.00 P 0.00 0.00 0.00 200.35 -13.35 82 0 17 0
30MAR27 1,010.00 P 0.00 0.00 0.00 206.45 -12.94 82 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 212.34 -13.23 82 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 218.38 -13.43 82 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 224.58 -13.54 82 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 230.76 -13.74 83 0 942 0
30MAR27 1,060.00 P 0.00 0.00 0.00 236.85 -13.70 83 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 243.31 -15.29 83 0 267 0
30MAR27 1,080.00 P 0.00 0.00 0.00 251.66 -13.29 83 0 200 0
30MAR27 1,090.00 P 0.00 0.00 0.00 257.55 -11.33 83 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 265.01 -11.63 84 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 271.57 -12.22 84 0 21 0
30MAR27 1,120.00 P 0.00 0.00 0.00 278.33 -11.51 84 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 284.76 -12.06 84 0 16 0
30MAR27 1,140.00 P 0.00 0.00 0.00 291.77 -12.33 84 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 298.32 -10.61 84 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 304.88 -12.07 84 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 311.43 -13.37 84 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 318.01 -14.65 84 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 324.89 -14.12 84 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 332.15 -13.86 84 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 339.42 -13.41 84 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 346.69 -14.64 85 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 353.96 -14.08 85 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 361.23 -15.53 85 0 1 0
30MAR27 1,250.00 P 0.00 0.00 0.00 368.51 -14.89 85 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 375.79 -14.28 85 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 383.06 -14.59 85 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 390.35 -15.21 85 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 397.64 -17.30 85 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 404.93 -16.07 85 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 412.23 -16.49 85 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 419.54 -16.70 85 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 426.88 -16.99 85 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 434.76 -17.39 85 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 442.69 -18.86 86 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 450.62 -19.15 86 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 96.53 -7.22 80 0 36 0
29JUN27 720.00 P 0.00 0.00 0.00 106.76 -6.14 82 0 16 0
29JUN27 730.00 P 0.00 0.00 0.00 110.42 -6.51 82 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 113.99 -6.02 82 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 119.40 -6.27 82 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 122.87 -6.25 82 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 127.92 -6.01 82 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 132.48 -5.86 82 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 137.02 -6.27 82 0 1 0
29JUN27 800.00 P 0.00 0.00 0.00 141.49 -8.26 82 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 146.18 -6.18 82 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 151.06 -6.24 82 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 155.82 -6.28 82 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 161.09 -6.67 82 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 165.83 -8.16 82 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 171.16 -8.15 82 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 176.20 -9.90 82 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 181.94 -6.58 82 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 187.00 -8.08 82 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 192.18 -9.16 82 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 198.36 -9.40 83 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 203.54 -9.94 83 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 208.89 -10.85 82 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 215.14 -9.95 83 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 221.49 -10.16 83 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 226.99 -10.21 83 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 231.94 -8.01 82 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 237.66 -8.42 82 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 242.67 -9.60 82 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 248.08 -10.43 82 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 254.24 -10.58 82 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 260.42 -12.85 82 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 266.65 -13.03 82 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 272.95 -13.19 82 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 279.31 -11.99 83 0 514 0
29JUN27 1,060.00 P 0.00 0.00 0.00 284.07 -12.43 82 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 290.96 -12.16 82 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 298.70 -16.00 83 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 305.33 -16.20 83 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 314.61 -13.89 83 0 3 0
29JUN27 1,110.00 P 0.00 0.00 0.00 320.81 -14.79 83 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 327.59 -14.53 83 0 2 0
29JUN27 1,130.00 P 0.00 0.00 0.00 334.43 -14.68 83 0 15 0
29JUN27 1,140.00 P 0.00 0.00 0.00 341.32 -14.90 84 0 196 0
29JUN27 1,150.00 P 0.00 0.00 0.00 348.27 -14.72 84 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 355.15 -14.61 84 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 361.90 -14.16 84 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 368.66 -14.73 84 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 375.42 -15.22 84 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 382.20 -16.04 84 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 388.99 -16.70 84 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 396.04 -17.10 84 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 403.48 -17.11 84 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 410.92 -17.12 84 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 418.36 -17.14 84 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 425.81 -17.15 84 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 432.10 -18.32 84 0 15 0
29JUN27 1,280.00 P 0.00 0.00 0.00 439.54 -13.40 84 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 447.02 -15.07 84 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 454.54 -15.17 84 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 461.85 -15.35 84 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 469.41 -16.14 84 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 477.09 -18.21 84 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 485.41 -14.42 85 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 492.94 -14.06 85 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 500.42 -14.22 85 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 220.19 -11.77 80 0 4 0
29SEP27 910.00 P 0.00 0.00 0.00 226.12 -12.57 80 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 232.05 -14.22 80 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 237.97 -14.37 80 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 243.91 -14.04 80 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 249.84 -14.02 80 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 262.06 -6.83 82 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 268.17 -7.42 82 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 274.36 -7.36 82 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 280.61 -7.44 82 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 283.80 -10.63 81 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 289.95 -10.91 81 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 296.61 -10.74 81 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 303.00 -10.89 82 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 309.45 -11.03 82 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 315.61 -11.51 82 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 322.49 -11.32 82 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 329.09 -11.46 82 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 335.58 -13.34 82 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 342.44 -11.31 82 0 1 0
29SEP27 1,100.00 P 0.00 0.00 0.00 349.18 -11.76 82 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 359.49 -8.85 83 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 366.37 -8.61 83 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 373.25 -9.04 83 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 378.28 -10.33 82 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 385.26 -10.62 82 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 393.91 -9.01 83 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 399.39 -13.80 83 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 406.50 -11.28 83 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 414.61 -9.97 83 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 421.52 -11.01 83 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 428.44 -11.73 83 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 435.37 -11.11 83 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 442.30 -11.92 83 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 449.29 -13.22 83 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 456.76 -12.94 83 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 464.32 -12.30 83 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 471.89 -14.97 83 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 479.46 -17.15 84 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 487.03 -17.36 84 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 494.60 -15.60 84 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 502.17 -15.83 84 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 509.75 -15.75 84 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 517.00 -16.00 84 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 524.00 -15.50 84 0 0 0
TOTAL PUT 1,885 23,046 -944
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$ 31.940
29SEP26 11.00 C 0.00 0.00 0.00 20.94 +0.29 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 20.44 +0.28 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 19.94 +0.25 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 19.44 +0.28 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 18.94 +0.30 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 18.44 +0.30 0 0 0 -13
29SEP26 14.00 C 0.00 0.00 0.00 17.94 +0.30 0 0 0 -13
29SEP26 14.50 C 0.00 0.00 0.00 17.44 +0.30 0 0 0 -13
29SEP26 15.00 C 0.00 0.00 0.00 16.94 +0.30 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 16.44 +0.28 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 15.94 +0.28 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.44 +0.30 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 14.94 +0.28 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.44 +0.28 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.94 +0.30 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.44 +0.30 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.94 +0.28 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.44 +0.28 0 0 0 0
29SEP26 20.00 C 11.62 11.62 11.62 11.94 +0.30 0 2 0 -9
29SEP26 21.00 C 0.00 0.00 0.00 10.94 +0.30 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.94 +0.30 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.94 +0.28 0 0 0 -15
29SEP26 24.00 C 0.00 0.00 0.00 7.94 +0.28 0 0 0 -86
29SEP26 25.00 C 6.59 6.59 6.59 6.94 +0.28 0 1 0 -28
29SEP26 26.00 C 0.00 0.00 0.00 5.94 +0.28 0 0 0 -93
29SEP26 27.00 C 0.00 0.00 0.00 4.94 +0.29 0 0 0 -1,246
29SEP26 28.00 C 0.00 0.00 0.00 3.94 +0.30 0 0 0 -347
29SEP26 29.00 C 0.00 0.00 0.00 2.94 +0.22 0 0 0 -318
29SEP26 30.00 C 1.60 1.96 1.58 1.94 +0.29 0 5 0 -990
29SEP26 31.00 C 0.65 1.02 0.65 0.94 +0.18 0 3 0 -447
29SEP26 32.00 C 0.15 0.19 0.03 0.00 -0.23 0 239 970 +126
29SEP26 33.00 C 0.03 0.03 0.02 0.00 -0.04 0 158 1,173 -38
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,302 0
29SEP26 35.00 C 0.01 0.01 0.01 0.00 -0.01 0 14 1,826 0
29SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,386 0
29SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,403 0
29SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 874 0
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 491 0
29SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,039 0
29SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,344 0
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,162 0
29SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,236 0
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 922 0
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,571 0
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,646 0
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 911 0
29SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 643 0
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
29SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,047 0
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 237 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 386 0
29SEP26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
29SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
29SEP26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 348 0
29SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 600 0
29SEP26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 10.44 - 0 0 0 -
02OCT26 22.00 C 0.00 0.00 0.00 9.95 - 154 0 0 -
02OCT26 22.50 C 0.00 0.00 0.00 9.45 +0.30 145 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 8.95 +0.29 137 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 8.45 +0.30 128 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 7.95 +0.29 120 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 7.45 +0.26 111 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 6.95 +0.29 103 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 6.45 +0.26 95 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 5.95 +0.29 87 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 5.45 +0.29 80 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 4.95 +0.30 72 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 4.45 +0.30 65 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 3.95 +0.30 57 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 3.45 +0.29 50 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 2.95 +0.23 43 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 2.45 +0.26 36 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 1.94 +0.14 0 0 44 0
02OCT26 30.50 C 0.00 0.00 0.00 1.49 +0.15 37 0 45 0
02OCT26 31.00 C 0.00 0.00 0.00 1.06 +0.08 37 0 30 0
02OCT26 31.50 C 0.57 0.57 0.57 0.71 +0.04 39 15 45 0
02OCT26 32.00 C 0.44 0.54 0.33 0.44 0.00 40 85 60 +27
02OCT26 32.50 C 0.31 0.31 0.24 0.25 -0.02 40 18 19 +4
02OCT26 33.00 C 0.14 0.14 0.09 0.13 -0.03 41 28 45 -1
02OCT26 33.50 C 0.06 0.06 0.06 0.06 -0.03 41 4 73 -4
02OCT26 34.00 C 0.04 0.04 0.04 0.03 -0.02 42 30 46 +7
02OCT26 34.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 372 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 54 0 34 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 27 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 99 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 0.00 109 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 10.46 - 83 0 0 -
09OCT26 22.00 C 0.00 0.00 0.00 9.96 - 77 0 0 -
09OCT26 22.50 C 0.00 0.00 0.00 9.46 +0.28 71 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 8.96 +0.28 65 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 8.46 +0.30 58 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 7.96 +0.28 49 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 7.45 +0.26 0 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 6.95 +0.29 0 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 6.45 +0.26 0 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 5.96 +0.29 0 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 5.46 +0.29 0 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 4.97 +0.29 44 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 4.47 +0.28 39 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 3.98 +0.27 40 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 3.50 +0.26 40 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 3.03 +0.15 40 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 2.50 +0.11 30 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 2.09 +0.05 35 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 1.73 +0.11 38 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 1.38 +0.09 38 0 10 0
09OCT26 31.50 C 0.91 0.91 0.89 1.06 +0.05 38 30 45 +30
09OCT26 32.00 C 0.78 0.81 0.68 0.81 +0.05 39 46 45 +15
09OCT26 32.50 C 0.50 0.58 0.50 0.60 +0.03 39 5 31 +1
09OCT26 33.00 C 0.34 0.50 0.34 0.43 +0.01 39 28 44 +28
09OCT26 33.50 C 0.25 0.25 0.23 0.30 -0.01 39 20 36 +20
09OCT26 34.00 C 0.20 0.20 0.18 0.20 -0.02 39 7 7 +7
09OCT26 34.50 C 0.14 0.14 0.14 0.13 -0.02 39 22 22 +22
09OCT26 35.00 C 0.11 0.11 0.09 0.08 -0.03 39 10 16 +10
09OCT26 35.50 C 0.05 0.05 0.05 0.06 -0.01 40 11 11 +11
09OCT26 36.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
09OCT26 36.50 C 0.04 0.04 0.04 0.02 -0.01 40 20 20 +20
09OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 20.97 +0.30 125 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 20.47 +0.28 114 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 19.97 +0.28 96 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 19.47 +0.30 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 18.99 +0.32 128 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 18.50 +0.33 130 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 17.97 +0.29 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 17.50 +0.31 118 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 16.98 +0.30 90 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 16.48 +0.32 82 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 16.00 +0.34 102 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 15.51 +0.37 103 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 14.98 +0.32 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 14.51 +0.35 93 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 13.98 +0.28 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 13.49 +0.35 69 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 12.99 +0.33 63 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.49 +0.33 57 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.99 +0.34 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.99 +0.33 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.98 +0.32 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.96 +0.20 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.01 +0.30 42 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.03 +0.21 42 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 6.07 +0.27 42 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 4.99 +0.10 0 0 105 0
29OCT26 28.00 C 4.06 4.06 4.05 4.40 +0.36 49 8 171 +6
29OCT26 29.00 C 3.36 3.36 3.36 3.47 +0.17 43 20 143 0
29OCT26 30.00 C 0.00 0.00 0.00 2.70 +0.10 41 0 109 0
29OCT26 31.00 C 1.95 1.95 1.95 2.07 +0.10 41 15 174 +15
29OCT26 32.00 C 1.53 1.60 1.41 1.54 +0.10 41 172 769 +114
29OCT26 33.00 C 1.11 1.11 0.98 1.12 +0.04 42 269 1,193 +201
29OCT26 34.00 C 0.76 0.79 0.73 0.80 +0.02 42 107 821 +73
29OCT26 35.00 C 0.51 0.63 0.51 0.57 +0.03 43 67 465 +65
29OCT26 36.00 C 0.36 0.43 0.36 0.40 +0.03 43 79 559 +77
29OCT26 37.00 C 0.27 0.31 0.27 0.25 0.00 42 19 586 +11
29OCT26 38.00 C 0.18 0.21 0.18 0.17 +0.01 43 28 478 0
29OCT26 39.00 C 0.14 0.14 0.14 0.11 +0.01 43 2 312 0
29OCT26 40.00 C 0.10 0.10 0.10 0.07 0.00 43 4 300 -4
29OCT26 41.00 C 0.08 0.08 0.08 0.04 0.00 43 28 677 +28
29OCT26 42.00 C 0.00 0.00 0.00 0.03 0.00 44 0 250 0
29OCT26 43.00 C 0.00 0.00 0.00 0.02 0.00 45 0 204 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 123 0
29OCT26 45.00 C 0.04 0.04 0.04 0.01 0.00 47 6 146 +6
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 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 0.02 0.02 0.02 0.01 0.00 59 5 1,031 -5
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 253 0
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 85 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 97 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 20.99 +0.30 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 20.50 +0.31 88 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 20.00 +0.30 78 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 19.50 +0.30 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 19.00 +0.30 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 18.56 +0.35 102 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 18.01 +0.29 67 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 17.51 +0.30 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 17.01 +0.28 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 16.48 +0.26 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 16.07 +0.35 83 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 15.51 +0.29 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 14.98 +0.25 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 14.51 +0.28 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 13.98 +0.24 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 13.49 +0.23 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 12.99 +0.22 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 12.49 +0.23 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 11.99 +0.20 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.22 +0.29 67 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.25 +0.39 63 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.23 +0.32 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.29 +0.31 53 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.33 +0.22 48 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.50 +0.34 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.58 +0.23 45 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.79 +0.19 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.18 +0.28 47 0 0 0
27NOV26 30.00 C 3.46 3.46 3.46 3.41 +0.13 44 15 81 0
27NOV26 31.00 C 0.00 0.00 0.00 2.83 +0.10 44 0 38 0
27NOV26 32.00 C 2.26 2.39 2.19 2.33 +0.05 44 100 276 +55
27NOV26 33.00 C 1.75 1.75 1.75 1.90 +0.06 44 2 175 +2
27NOV26 34.00 C 0.00 0.00 0.00 1.53 +0.04 44 0 156 0
27NOV26 35.00 C 1.18 1.31 1.15 1.23 +0.02 44 34 119 +33
27NOV26 36.00 C 0.93 1.04 0.93 0.97 0.00 44 23 172 +23
27NOV26 37.00 C 0.77 0.80 0.77 0.79 +0.01 45 20 70 +5
27NOV26 38.00 C 0.61 0.65 0.57 0.62 +0.01 45 28 186 +25
27NOV26 39.00 C 0.50 0.50 0.50 0.48 +0.01 45 12 74 0
27NOV26 40.00 C 0.37 0.37 0.37 0.37 +0.01 45 4 167 +4
27NOV26 41.00 C 0.32 0.32 0.32 0.28 0.00 45 3 813 +3
27NOV26 42.00 C 0.00 0.00 0.00 0.21 0.00 45 0 51 0
27NOV26 43.00 C 0.00 0.00 0.00 0.16 0.00 45 0 142 0
27NOV26 44.00 C 0.00 0.00 0.00 0.12 0.00 45 0 44 0
27NOV26 45.00 C 0.16 0.16 0.14 0.09 0.00 45 4 89 -4
27NOV26 46.00 C 0.12 0.12 0.12 0.07 0.00 46 1 66 0
27NOV26 47.00 C 0.00 0.00 0.00 0.05 0.00 45 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 0.04 0.00 46 0 21 0
27NOV26 49.00 C 0.00 0.00 0.00 0.03 0.00 46 0 99 0
27NOV26 50.00 C 0.00 0.00 0.00 0.02 0.00 45 0 357 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 53 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 21.00 +0.24 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 20.55 +0.28 85 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 20.00 +0.22 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 19.50 +0.22 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 19.00 +0.23 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 18.56 +0.28 70 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 18.07 +0.28 70 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 17.51 +0.21 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 17.02 +0.22 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 16.50 +0.19 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 16.07 +0.25 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 15.53 +0.21 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.11 +0.28 59 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 14.62 +0.28 58 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 14.13 +0.27 57 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 13.58 +0.18 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.03 +0.12 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.54 +0.11 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.01 +0.07 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.22 +0.22 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.25 +0.18 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.24 +0.02 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.38 +0.10 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.45 +0.01 41 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.72 +0.09 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.93 +0.16 44 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 5.33 +0.25 46 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 4.61 +0.16 45 0 84 0
30DEC26 30.00 C 3.88 3.88 3.88 3.99 +0.12 44 1 122 0
30DEC26 31.00 C 0.00 0.00 0.00 3.45 +0.11 45 0 129 0
30DEC26 32.00 C 2.89 3.03 2.82 2.96 +0.09 45 60 715 +45
30DEC26 33.00 C 2.43 2.60 2.43 2.53 +0.08 45 35 349 +2
30DEC26 34.00 C 2.04 2.06 2.04 2.15 +0.06 45 2 569 +1
30DEC26 35.00 C 1.73 1.89 1.73 1.82 +0.04 45 46 527 +1
30DEC26 36.00 C 1.49 1.49 1.49 1.54 +0.03 45 1 1,380 0
30DEC26 37.00 C 1.21 1.36 1.21 1.29 +0.02 45 76 478 +22
30DEC26 38.00 C 1.07 1.07 1.07 1.09 +0.03 45 31 497 +15
30DEC26 39.00 C 0.93 0.93 0.93 0.91 +0.03 45 30 363 +15
30DEC26 40.00 C 0.76 0.76 0.76 0.75 +0.02 45 3 524 +2
30DEC26 41.00 C 0.63 0.63 0.63 0.62 +0.02 45 1 173 0
30DEC26 42.00 C 0.00 0.00 0.00 0.51 +0.02 45 0 892 0
30DEC26 43.00 C 0.00 0.00 0.00 0.41 +0.01 45 0 994 0
30DEC26 44.00 C 0.00 0.00 0.00 0.34 +0.01 45 0 482 0
30DEC26 45.00 C 0.00 0.00 0.00 0.27 0.00 45 0 1,084 0
30DEC26 46.00 C 0.00 0.00 0.00 0.22 0.00 45 0 546 0
30DEC26 47.00 C 0.26 0.26 0.26 0.18 0.00 45 2 612 0
30DEC26 48.00 C 0.21 0.21 0.21 0.14 0.00 45 5 156 0
30DEC26 49.00 C 0.00 0.00 0.00 0.12 0.00 45 0 1,009 0
30DEC26 50.00 C 0.16 0.16 0.16 0.10 +0.01 46 7 196 +7
30DEC26 52.50 C 0.00 0.00 0.00 0.06 0.00 46 0 175 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 0.00 45 0 219 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 0.00 46 0 360 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 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 68 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 21.18 +0.29 75 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 20.69 +0.29 72 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 20.20 +0.30 70 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 19.72 +0.29 69 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 19.23 +0.30 67 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 18.79 +0.33 69 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 18.26 +0.29 63 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 17.82 +0.33 65 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 17.30 +0.29 61 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 16.62 +0.02 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 16.15 +0.03 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 15.69 +0.05 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 15.19 0.00 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 14.72 0.00 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.25 +0.02 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.81 +0.04 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.34 +0.06 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.90 +0.06 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.44 0.00 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.58 +0.08 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.70 +0.05 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.90 +0.12 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.11 +0.03 45 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 8.44 +0.11 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.78 +0.13 47 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 7.08 +0.17 46 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 6.45 +0.15 46 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 5.98 +0.34 48 0 166 0
30MAR27 30.00 C 5.21 5.21 5.21 5.28 +0.12 46 15 251 0
30MAR27 31.00 C 0.00 0.00 0.00 4.77 +0.11 45 0 300 0
30MAR27 32.00 C 0.00 0.00 0.00 4.32 +0.10 46 0 320 0
30MAR27 33.00 C 0.00 0.00 0.00 3.89 +0.09 46 0 314 0
30MAR27 34.00 C 0.00 0.00 0.00 3.51 +0.08 46 0 267 0
30MAR27 35.00 C 0.00 0.00 0.00 3.16 +0.07 46 500 598 +500
30MAR27 36.00 C 0.00 0.00 0.00 2.85 +0.06 46 0 1,501 0
30MAR27 37.00 C 0.00 0.00 0.00 2.56 +0.06 46 0 93 0
30MAR27 38.00 C 0.00 0.00 0.00 2.30 +0.06 46 0 87 0
30MAR27 39.00 C 0.00 0.00 0.00 2.06 +0.06 46 0 84 0
30MAR27 40.00 C 1.85 1.88 1.83 1.84 +0.06 46 200 1,023 +126
30MAR27 41.00 C 1.65 1.65 1.65 1.64 +0.05 46 1 29 +1
30MAR27 42.00 C 0.00 0.00 0.00 1.46 +0.05 46 0 57 0
30MAR27 43.00 C 1.00 1.00 1.00 1.29 +0.04 46 1 70 0
30MAR27 44.00 C 0.00 0.00 0.00 1.15 +0.04 46 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 1.02 +0.03 46 0 136 0
30MAR27 46.00 C 0.00 0.00 0.00 0.90 +0.02 46 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 0.80 +0.02 46 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 0.71 +0.02 46 0 43 0
30MAR27 49.00 C 0.00 0.00 0.00 0.63 +0.02 46 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.55 +0.01 46 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 0.41 +0.01 46 0 27 0
30MAR27 55.00 C 0.00 0.00 0.00 0.30 +0.01 46 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.16 0.00 46 0 124 0
30MAR27 62.50 C 0.23 0.23 0.23 0.12 0.00 46 1 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.09 0.00 46 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 0.00 46 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 0.00 47 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 44 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 49 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 21.33 +0.31 75 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 20.85 +0.30 73 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 20.36 +0.30 70 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 19.89 +0.30 68 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 19.45 +0.34 69 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 18.93 +0.29 64 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 18.46 +0.31 63 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 18.04 +0.37 64 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 17.56 +0.36 62 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 16.98 +0.25 56 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 16.40 +0.13 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 15.89 +0.08 45 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 15.42 +0.07 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 15.05 +0.15 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 14.55 +0.09 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 14.38 +0.37 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.92 +0.33 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.49 +0.33 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.06 +0.33 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.17 +0.26 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.41 +0.29 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.56 +0.16 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.88 +0.17 49 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 9.17 +0.15 48 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 8.46 +0.11 47 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 7.92 +0.21 48 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 7.23 +0.12 47 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 6.63 +0.08 46 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 6.18 +0.12 47 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 5.70 +0.12 47 0 110 0
29JUN27 32.00 C 0.00 0.00 0.00 5.26 +0.20 47 0 78 0
29JUN27 33.00 C 4.82 4.82 4.82 4.87 +0.14 47 15 166 +15
29JUN27 34.00 C 4.45 4.45 4.45 4.50 +0.29 47 15 140 0
29JUN27 35.00 C 0.00 0.00 0.00 4.13 +0.23 47 0 86 0
29JUN27 36.00 C 0.00 0.00 0.00 3.81 +0.16 47 0 133 0
29JUN27 37.00 C 0.00 0.00 0.00 3.48 +0.14 47 0 81 0
29JUN27 38.00 C 3.22 3.22 3.22 3.21 +0.14 47 1 37 0
29JUN27 39.00 C 0.00 0.00 0.00 2.94 +0.14 47 0 81 0
29JUN27 40.00 C 2.80 2.80 2.80 2.67 +0.11 47 10 178 +10
29JUN27 41.00 C 0.00 0.00 0.00 2.47 +0.18 47 0 189 0
29JUN27 42.00 C 0.00 0.00 0.00 2.26 +0.18 47 0 193 0
29JUN27 43.00 C 0.00 0.00 0.00 2.05 +0.10 47 0 92 0
29JUN27 44.00 C 0.00 0.00 0.00 1.89 +0.09 47 0 4 0
29JUN27 45.00 C 1.90 1.90 1.90 1.73 +0.14 47 1 38 0
29JUN27 46.00 C 0.00 0.00 0.00 1.58 +0.13 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.43 +0.07 46 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 1.32 +0.07 46 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 1.21 +0.07 46 0 47 0
29JUN27 50.00 C 0.00 0.00 0.00 1.10 +0.07 46 0 42 0
29JUN27 52.50 C 0.00 0.00 0.00 0.88 +0.07 46 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 0.70 +0.06 46 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 0.57 +0.04 46 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 0.45 +0.03 46 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 0.36 +0.02 46 0 71 0
29JUN27 65.00 C 0.00 0.00 0.00 0.28 +0.01 46 0 117 0
29JUN27 67.50 C 0.00 0.00 0.00 0.23 +0.02 46 0 37 0
29JUN27 70.00 C 0.00 0.00 0.00 0.18 +0.01 46 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29SEP27 11.00 C 0.00 0.00 0.00 21.44 +0.41 75 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 20.93 +0.38 71 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 20.43 +0.36 67 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 19.98 +0.38 67 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 19.50 +0.38 64 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 19.03 +0.38 63 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 18.56 +0.37 61 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 18.08 +0.36 59 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 17.63 +0.37 59 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 17.17 +0.37 58 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 16.72 +0.37 56 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 16.28 +0.37 56 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 15.85 +0.38 55 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 15.41 +0.37 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 14.96 +0.36 53 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 14.54 +0.35 53 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 14.13 +0.36 52 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 13.72 +0.35 52 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 13.34 +0.37 52 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 12.41 +0.21 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.60 +0.14 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.89 +0.13 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.22 +0.14 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.61 +0.14 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.99 +0.09 47 0 1 0
29SEP27 27.00 C 0.00 0.00 0.00 8.42 +0.08 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.88 +0.12 47 0 60 0
29SEP27 29.00 C 0.00 0.00 0.00 7.38 +0.12 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.94 +0.18 47 0 15 0
29SEP27 31.00 C 6.47 6.47 6.47 6.41 +0.30 47 15 90 +15
29SEP27 32.00 C 0.00 0.00 0.00 6.08 +0.08 47 0 160 0
29SEP27 33.00 C 0.00 0.00 0.00 5.66 +0.11 47 0 30 0
29SEP27 34.00 C 0.00 0.00 0.00 5.30 +0.05 47 0 130 0
29SEP27 35.00 C 0.00 0.00 0.00 5.00 +0.08 48 0 121 0
29SEP27 36.00 C 0.00 0.00 0.00 4.66 +0.17 47 0 155 0
29SEP27 37.00 C 0.00 0.00 0.00 4.36 +0.11 48 0 85 0
29SEP27 38.00 C 4.08 4.13 4.06 4.05 +0.05 48 3 204 +2
29SEP27 39.00 C 0.00 0.00 0.00 3.80 +0.06 47 0 48 0
29SEP27 40.00 C 3.70 3.70 3.70 3.55 +0.06 47 15 62 +15
29SEP27 41.00 C 0.00 0.00 0.00 3.29 +0.05 47 0 120 0
29SEP27 42.00 C 0.00 0.00 0.00 3.07 +0.04 47 0 255 0
29SEP27 43.00 C 0.00 0.00 0.00 2.88 +0.04 47 0 40 0
29SEP27 44.00 C 0.00 0.00 0.00 2.68 +0.03 47 0 15 0
29SEP27 45.00 C 2.65 2.65 2.61 2.49 +0.03 47 9 15 +9
29SEP27 46.00 C 0.00 0.00 0.00 2.32 +0.02 47 0 13 0
29SEP27 47.00 C 0.00 0.00 0.00 2.18 +0.02 47 0 489 0
29SEP27 48.00 C 0.00 0.00 0.00 2.03 +0.01 47 0 29 0
29SEP27 49.00 C 0.00 0.00 0.00 1.89 +0.02 47 0 8 0
29SEP27 50.00 C 0.00 0.00 0.00 1.75 +0.01 47 0 18 0
29SEP27 52.50 C 0.00 0.00 0.00 1.49 +0.05 47 0 19 0
29SEP27 55.00 C 0.00 0.00 0.00 1.24 +0.01 47 0 19 0
29SEP27 57.50 C 0.00 0.00 0.00 1.06 0.00 47 0 4 0
29SEP27 60.00 C 0.00 0.00 0.00 0.88 +0.02 47 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 0.75 0.00 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.63 -0.01 47 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 0.53 -0.01 47 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 0.46 0.00 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.33 0.00 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.28 0.00 47 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.17 -0.01 47 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.13 0.00 47 0 54 0
29SEP27 92.50 C 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 56 0
TOTAL CALL 2,978 66,929 -1,797
29SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,121 0
29SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 856 0
29SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 402 0
29SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,274 0
29SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,140 0
29SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,919 0
29SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 4,110 0
29SEP26 31.00 P 0.03 0.03 0.01 0.00 -0.14 0 64 3,357 -43
29SEP26 32.00 P 0.50 0.65 0.06 0.06 -0.55 0 309 6 -4,420
29SEP26 33.00 P 1.54 1.54 1.00 1.06 -0.38 0 332 0 -1,859
29SEP26 34.00 P 2.46 2.50 2.07 2.06 -0.31 0 227 0 -2,370
29SEP26 35.00 P 3.30 3.45 3.00 3.06 -0.30 0 320 0 -1,646
29SEP26 36.00 P 4.30 4.44 4.14 4.06 -0.36 0 110 0 -2,103
29SEP26 37.00 P 0.00 0.00 0.00 5.06 -0.30 0 0 0 -2
29SEP26 38.00 P 6.04 6.04 6.04 6.06 -0.30 0 1 0 -25
29SEP26 39.00 P 7.08 7.08 7.08 7.06 -0.30 0 5 0 -31
29SEP26 40.00 P 0.00 0.00 0.00 8.06 -0.33 0 0 0 -106
29SEP26 41.00 P 0.00 0.00 0.00 9.06 -0.30 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.06 -0.30 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.06 -0.30 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.06 -0.59 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.06 -0.30 0 0 0 -45
29SEP26 46.00 P 0.00 0.00 0.00 14.06 -0.30 0 0 0 -15
29SEP26 47.00 P 0.00 0.00 0.00 15.06 -0.30 0 0 0 -45
29SEP26 48.00 P 0.00 0.00 0.00 16.06 -0.30 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.06 -0.60 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.06 -0.57 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.56 -0.30 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.06 -0.30 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.56 -0.30 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.06 -0.33 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.56 -0.60 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.06 -0.30 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.56 -0.30 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.06 -0.30 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.56 -0.30 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.06 -0.58 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.56 -0.60 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.06 -0.30 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.56 -0.30 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.06 -0.30 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 55.56 -0.30 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 58.06 -0.30 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 60.56 -0.30 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 63.06 -0.32 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 65.56 -0.30 0 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 - 179 0 0 -
02OCT26 22.00 P 0.00 0.00 0.00 0.01 - 170 0 0 -
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
02OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 50 0
02OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
02OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
02OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 65 0
02OCT26 29.50 P 0.04 0.04 0.04 0.01 -0.04 43 4 19 +4
02OCT26 30.00 P 0.06 0.06 0.06 0.03 -0.07 43 5 61 +5
02OCT26 30.50 P 0.15 0.15 0.13 0.06 -0.13 41 16 58 +12
02OCT26 31.00 P 0.28 0.28 0.24 0.14 -0.19 41 2 29 0
02OCT26 31.50 P 0.42 0.47 0.29 0.29 -0.25 41 70 90 +34
02OCT26 32.00 P 0.70 0.70 0.52 0.52 -0.26 42 52 82 +22
02OCT26 32.50 P 0.74 0.74 0.74 0.83 -0.30 43 15 74 0
02OCT26 33.00 P 1.12 1.12 1.12 1.22 -0.30 45 4 118 0
02OCT26 33.50 P 0.00 0.00 0.00 1.66 -0.34 49 0 98 0
02OCT26 34.00 P 2.24 2.24 2.10 2.10 -0.30 47 21 103 -18
02OCT26 34.50 P 0.00 0.00 0.00 2.63 -0.24 62 0 56 0
02OCT26 35.00 P 3.32 3.32 3.32 3.15 -0.21 75 4 319 +4
02OCT26 35.50 P 0.00 0.00 0.00 3.58 -0.28 63 0 8 0
02OCT26 36.00 P 0.00 0.00 0.00 4.06 -0.36 0 0 0 -10
02OCT26 36.50 P 0.00 0.00 0.00 4.58 -0.28 76 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 5.06 -0.33 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 5.73 -0.20 132 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 6.24 -0.19 142 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 6.62 -0.25 119 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 7.27 -0.10 163 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 7.79 -0.11 175 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 8.30 -0.09 184 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 8.82 -0.06 195 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 9.16 -0.24 165 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 9.85 -0.10 215 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 10.36 -0.01 224 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 10.88 0.00 235 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 11.39 +0.01 243 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 11.91 +0.04 254 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 12.07 -0.58 149 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 - 98 0 0 -
09OCT26 22.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 10 0
09OCT26 28.00 P 0.00 0.00 0.00 0.02 -0.03 41 0 3 0
09OCT26 28.50 P 0.00 0.00 0.00 0.04 -0.04 41 0 1 0
09OCT26 29.00 P 0.11 0.11 0.11 0.07 -0.06 41 1 1 +1
09OCT26 29.50 P 0.20 0.20 0.20 0.12 -0.09 40 15 15 +15
09OCT26 30.00 P 0.00 0.00 0.00 0.19 -0.13 40 0 15 0
09OCT26 30.50 P 0.42 0.42 0.27 0.31 -0.16 41 19 19 +18
09OCT26 31.00 P 0.56 0.57 0.39 0.44 -0.20 40 34 32 +30
09OCT26 31.50 P 0.77 0.80 0.75 0.65 -0.21 41 105 105 +105
09OCT26 32.00 P 1.10 1.10 0.87 0.89 -0.23 41 2 2 +2
09OCT26 32.50 P 0.00 0.00 0.00 1.16 -0.26 40 0 7 0
09OCT26 33.00 P 1.67 1.67 1.40 1.49 -0.27 40 19 15 +11
09OCT26 33.50 P 0.00 0.00 0.00 1.90 -0.18 43 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 2.32 -0.21 45 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 2.76 -0.31 47 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 3.15 -0.29 42 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 3.70 -0.21 52 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 4.20 -0.22 57 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 4.70 -0.17 61 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 5.06 -0.33 0 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 5.73 -0.20 74 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 6.24 -0.19 79 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 6.62 -0.28 67 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 7.27 -0.11 91 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 7.79 -0.11 97 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 8.30 -0.10 102 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 8.82 -0.08 108 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 9.16 -0.24 92 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 9.85 -0.10 119 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 10.36 -0.04 124 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 10.88 -0.02 130 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 52 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 0.00 46 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 428 0
29OCT26 26.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 488 0
29OCT26 27.00 P 0.20 0.22 0.20 0.13 -0.05 42 27 321 +15
29OCT26 28.00 P 0.33 0.35 0.29 0.27 -0.07 43 36 509 +26
29OCT26 29.00 P 0.53 0.54 0.46 0.46 -0.10 43 69 1,957 +52
29OCT26 30.00 P 0.82 0.86 0.71 0.71 -0.15 42 505 3,038 +482
29OCT26 31.00 P 1.40 1.40 1.04 1.11 -0.17 43 206 728 -10
29OCT26 32.00 P 1.65 1.72 1.52 1.58 -0.22 43 100 833 +8
29OCT26 33.00 P 2.35 2.35 2.32 2.15 -0.23 43 17 1,026 +6
29OCT26 34.00 P 3.08 3.10 3.00 2.88 -0.18 45 25 452 0
29OCT26 35.00 P 3.88 3.88 3.55 3.65 -0.15 46 27 817 +19
29OCT26 36.00 P 4.62 4.73 4.59 4.39 -0.31 43 24 588 0
29OCT26 37.00 P 5.53 5.53 5.27 5.12 -0.47 34 9 551 0
29OCT26 38.00 P 0.00 0.00 0.00 6.33 -0.10 52 0 335 0
29OCT26 39.00 P 0.00 0.00 0.00 7.32 -0.14 57 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 8.30 -0.13 61 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 9.28 -0.12 64 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 10.36 -0.04 74 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 11.39 -0.01 80 0 2 0
29OCT26 44.00 P 0.00 0.00 0.00 12.07 -0.58 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 13.06 -0.30 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 14.16 -0.24 75 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 15.06 -0.30 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 16.06 -0.34 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 17.06 -0.60 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 18.06 -0.57 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 20.56 -0.30 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 23.06 -0.30 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 25.56 -0.34 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 28.06 -0.33 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 30.56 -0.60 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 33.16 -0.24 129 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 35.56 -0.34 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 38.06 -0.34 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 40.56 -0.30 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 43.06 -0.58 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 45.66 -0.50 155 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 48.16 -0.24 159 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 50.66 -0.23 164 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 53.06 -0.30 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 55.56 -0.30 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 58.08 -0.28 157 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 60.58 -0.31 161 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 63.08 -0.32 164 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 65.65 -0.24 185 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 38 0
27NOV26 23.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 42 0
27NOV26 24.00 P 0.18 0.18 0.18 0.12 -0.04 45 1 36 0
27NOV26 25.00 P 0.28 0.28 0.24 0.21 -0.05 45 4 62 +4
27NOV26 26.00 P 0.41 0.41 0.37 0.34 -0.06 46 17 149 +15
27NOV26 27.00 P 0.60 0.60 0.60 0.51 -0.09 45 30 412 +15
27NOV26 28.00 P 0.72 0.73 0.72 0.74 -0.10 45 11 405 +10
27NOV26 29.00 P 1.20 1.20 1.20 1.02 -0.11 45 1 310 0
27NOV26 30.00 P 1.60 1.60 1.60 1.36 -0.14 45 5 395 +5
27NOV26 31.00 P 2.00 2.00 1.73 1.76 -0.17 44 165 596 -112
27NOV26 32.00 P 2.60 2.60 2.26 2.29 -0.18 45 7 862 +5
27NOV26 33.00 P 2.99 3.02 2.99 2.85 -0.20 45 21 540 -20
27NOV26 34.00 P 3.49 3.49 3.49 3.40 -0.29 43 1 474 0
27NOV26 35.00 P 0.00 0.00 0.00 4.18 -0.23 45 0 1,138 0
27NOV26 36.00 P 0.00 0.00 0.00 5.06 -0.12 48 0 251 0
27NOV26 37.00 P 0.00 0.00 0.00 5.86 -0.11 49 0 1,237 0
27NOV26 38.00 P 0.00 0.00 0.00 6.60 -0.25 47 0 225 0
27NOV26 39.00 P 0.00 0.00 0.00 7.50 -0.21 48 0 100 0
27NOV26 40.00 P 0.00 0.00 0.00 8.30 -0.24 45 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 9.28 -0.18 48 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 10.36 -0.04 54 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 11.39 -0.01 59 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 12.09 -0.56 45 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 13.07 -0.30 45 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 14.16 -0.24 57 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 15.16 -0.20 59 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 16.15 -0.25 61 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 17.15 -0.51 63 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 18.15 -0.48 66 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 20.65 -0.22 71 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 23.15 -0.22 77 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 25.65 -0.25 82 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 28.15 -0.24 87 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 30.65 -0.51 91 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 33.16 -0.24 97 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 35.65 -0.25 100 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 38.16 -0.24 105 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 40.65 -0.22 107 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 43.15 -0.49 111 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 45.66 -0.50 116 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 48.16 -0.24 119 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 50.66 -0.23 122 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 53.16 -0.20 125 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 55.67 -0.20 130 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 58.15 -0.22 131 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 60.65 -0.24 134 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 63.14 -0.26 135 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 65.66 -0.23 140 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 1,899 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 -0.02 45 0 628 0
30DEC26 23.00 P 0.00 0.00 0.00 0.19 -0.04 45 0 560 0
30DEC26 24.00 P 0.00 0.00 0.00 0.30 -0.04 45 0 286 0
30DEC26 25.00 P 0.00 0.00 0.00 0.44 -0.06 45 0 1,767 0
30DEC26 26.00 P 0.00 0.00 0.00 0.63 -0.08 45 0 924 0
30DEC26 27.00 P 0.93 0.93 0.93 0.87 -0.08 45 15 980 0
30DEC26 28.00 P 0.00 0.00 0.00 1.14 -0.10 45 0 693 0
30DEC26 29.00 P 1.57 1.59 1.57 1.47 -0.15 45 2 1,245 -1
30DEC26 30.00 P 2.00 2.00 1.95 1.87 -0.12 45 8 5,086 -5
30DEC26 31.00 P 2.44 2.46 2.44 2.30 -0.17 45 21 1,859 -6
30DEC26 32.00 P 0.00 0.00 0.00 2.82 -0.17 45 0 2,338 0
30DEC26 33.00 P 0.00 0.00 0.00 3.38 -0.19 45 0 1,147 0
30DEC26 34.00 P 0.00 0.00 0.00 4.00 -0.21 45 0 1,871 0
30DEC26 35.00 P 4.68 4.68 4.68 4.67 -0.21 45 2 2,329 +2
30DEC26 36.00 P 0.00 0.00 0.00 5.42 -0.21 46 0 1,150 0
30DEC26 37.00 P 0.00 0.00 0.00 6.14 -0.28 45 0 1,405 0
30DEC26 38.00 P 0.00 0.00 0.00 7.08 -0.14 48 0 2,211 0
30DEC26 39.00 P 0.00 0.00 0.00 7.82 -0.24 47 0 677 0
30DEC26 40.00 P 0.00 0.00 0.00 8.78 -0.14 49 0 175 0
30DEC26 41.00 P 0.00 0.00 0.00 9.64 -0.07 50 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 10.54 -0.07 50 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.39 -0.15 49 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 12.43 -0.22 53 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 13.38 -0.01 54 0 403 0
30DEC26 46.00 P 0.00 0.00 0.00 14.29 -0.12 53 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 15.32 -0.07 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.24 -0.16 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.17 -0.49 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.15 -0.48 55 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.65 -0.22 60 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.15 -0.22 64 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.65 -0.25 68 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.15 -0.24 72 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.65 -0.51 76 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.16 -0.24 81 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.66 -0.24 84 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.16 -0.24 88 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.65 -0.22 90 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.15 -0.49 93 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.66 -0.50 97 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.16 -0.24 100 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 50.66 -0.23 102 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 53.16 -0.21 105 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 55.67 -0.20 108 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 58.15 -0.24 109 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 60.65 -0.24 112 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 63.15 -0.25 114 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 65.66 -0.23 117 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.17 -0.02 46 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.25 -0.02 46 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.36 -0.04 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.50 -0.05 46 0 259 0
30MAR27 23.00 P 0.00 0.00 0.00 0.66 -0.06 46 0 187 0
30MAR27 24.00 P 0.88 0.88 0.85 0.88 -0.07 46 450 936 +413
30MAR27 25.00 P 0.00 0.00 0.00 1.11 -0.07 46 0 157 0
30MAR27 26.00 P 0.00 0.00 0.00 1.37 -0.09 45 0 583 0
30MAR27 27.00 P 0.00 0.00 0.00 1.69 -0.09 45 0 778 0
30MAR27 28.00 P 0.00 0.00 0.00 2.04 -0.10 45 650 1,418 +650
30MAR27 29.00 P 0.00 0.00 0.00 2.43 -0.12 45 0 607 0
30MAR27 30.00 P 3.00 3.00 3.00 2.87 -0.14 45 16 1,497 +1
30MAR27 31.00 P 3.48 3.52 3.31 3.37 -0.15 45 127 834 +108
30MAR27 32.00 P 4.02 4.04 4.02 3.90 -0.15 45 18 629 +17
30MAR27 33.00 P 0.00 0.00 0.00 4.47 -0.17 45 0 489 0
30MAR27 34.00 P 0.00 0.00 0.00 5.09 -0.21 45 0 470 0
30MAR27 35.00 P 0.00 0.00 0.00 5.73 -0.19 45 0 1,339 0
30MAR27 36.00 P 6.60 6.60 6.60 6.47 -0.16 46 10 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 7.12 -0.23 46 0 153 0
30MAR27 38.00 P 0.00 0.00 0.00 7.87 -0.23 46 0 310 0
30MAR27 39.00 P 0.00 0.00 0.00 8.64 -0.24 46 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 9.22 -0.46 43 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 10.28 -0.21 47 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 11.11 -0.23 47 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 11.95 -0.25 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.81 -0.24 47 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 13.74 -0.20 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.71 -0.05 49 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 15.61 -0.06 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.55 -0.03 50 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 17.43 -0.23 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.38 -0.25 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.80 -0.07 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.18 -0.19 51 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.72 -0.18 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.15 -0.24 56 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 30.65 -0.51 59 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 33.16 -0.24 63 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 35.66 -0.24 65 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 38.16 -0.24 68 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 40.65 -0.22 70 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 43.15 -0.49 72 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 45.66 -0.50 75 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 48.16 -0.24 77 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 50.66 -0.23 79 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 53.16 -0.21 81 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 55.67 -0.20 84 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 58.15 -0.24 85 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 60.65 -0.24 87 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 63.15 -0.25 88 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 65.66 -0.23 91 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 0.00 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 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.08 -0.01 46 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 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.33 -0.01 46 0 51 0
29JUN27 18.50 P 0.00 0.00 0.00 0.39 -0.01 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.45 -0.02 46 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.52 -0.03 46 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.61 -0.02 46 0 170 0
29JUN27 21.00 P 0.00 0.00 0.00 0.78 -0.04 46 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 1.00 -0.04 46 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 1.26 -0.04 47 0 218 0
29JUN27 24.00 P 0.00 0.00 0.00 1.55 -0.03 47 0 3,808 0
29JUN27 25.00 P 0.00 0.00 0.00 1.79 -0.11 46 0 433 0
29JUN27 26.00 P 0.00 0.00 0.00 2.13 -0.12 45 0 200 0
29JUN27 27.00 P 0.00 0.00 0.00 2.50 -0.13 45 0 282 0
29JUN27 28.00 P 0.00 0.00 0.00 2.90 -0.13 45 0 312 0
29JUN27 29.00 P 3.45 3.51 3.43 3.39 -0.09 46 110 208 +70
29JUN27 30.00 P 3.94 3.94 3.94 3.98 -0.01 46 20 75 +20
29JUN27 31.00 P 4.49 4.49 4.49 4.46 -0.05 46 20 922 +20
29JUN27 32.00 P 5.05 5.11 5.00 4.91 -0.16 45 84 227 +74
29JUN27 33.00 P 0.00 0.00 0.00 5.49 -0.17 45 0 129 0
29JUN27 34.00 P 0.00 0.00 0.00 6.11 -0.18 45 0 134 0
29JUN27 35.00 P 0.00 0.00 0.00 6.76 -0.17 45 0 492 0
29JUN27 36.00 P 0.00 0.00 0.00 7.56 -0.05 47 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 8.21 -0.12 46 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 8.93 -0.11 46 0 35 0
29JUN27 39.00 P 0.00 0.00 0.00 9.68 -0.11 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.44 -0.12 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.22 -0.12 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.93 -0.21 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.69 -0.26 46 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.54 -0.22 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.27 -0.31 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 15.36 -0.05 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.16 -0.17 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.90 -0.30 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.79 -0.30 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.68 -0.30 46 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 20.91 -0.24 45 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 23.44 -0.16 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 25.73 -0.26 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 28.15 -0.26 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 30.65 -0.51 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 33.16 -0.24 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 35.66 -0.24 56 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 38.16 -0.24 58 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 40.65 -0.22 60 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 43.15 -0.49 62 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 45.66 -0.50 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 48.16 -0.24 67 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 50.66 -0.23 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 53.16 -0.21 70 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 55.67 -0.20 73 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 58.15 -0.24 73 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 60.65 -0.24 75 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 63.15 -0.25 77 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 65.66 -0.23 79 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.22 -0.03 47 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.27 -0.02 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.31 -0.03 47 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.37 -0.04 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.44 -0.04 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.50 -0.04 47 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 0.58 -0.05 47 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 0.67 -0.04 47 0 14 0
29SEP27 19.00 P 0.00 0.00 0.00 0.75 -0.06 47 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 0.84 -0.07 47 0 13 0
29SEP27 20.00 P 0.00 0.00 0.00 0.96 -0.05 47 0 103 0
29SEP27 21.00 P 0.00 0.00 0.00 1.19 -0.08 47 0 38 0
29SEP27 22.00 P 0.00 0.00 0.00 1.43 -0.04 47 0 43 0
29SEP27 23.00 P 0.00 0.00 0.00 1.77 -0.05 47 0 116 0
29SEP27 24.00 P 0.00 0.00 0.00 2.10 -0.04 47 0 7 0
29SEP27 25.00 P 2.45 2.45 2.45 2.38 -0.11 46 2 55 +2
29SEP27 26.00 P 0.00 0.00 0.00 2.79 -0.08 47 0 20 0
29SEP27 27.00 P 0.00 0.00 0.00 3.16 -0.12 46 0 29 0
29SEP27 28.00 P 0.00 0.00 0.00 3.62 -0.12 46 0 150 0
29SEP27 29.00 P 0.00 0.00 0.00 4.09 -0.13 46 0 258 0
29SEP27 30.00 P 0.00 0.00 0.00 4.60 -0.16 46 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 5.11 -0.17 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.70 -0.16 46 0 237 0
29SEP27 33.00 P 0.00 0.00 0.00 6.26 -0.22 46 0 36 0
29SEP27 34.00 P 0.00 0.00 0.00 6.90 -0.17 46 0 502 0
29SEP27 35.00 P 0.00 0.00 0.00 7.52 -0.24 46 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.40 +0.02 48 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 9.08 -0.01 48 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 9.80 0.00 48 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.41 -0.10 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.15 -0.13 47 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.91 -0.15 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.68 -0.12 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.46 -0.16 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.27 -0.13 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.14 -0.07 48 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 15.90 -0.13 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.75 -0.11 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.58 -0.10 47 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 18.43 -0.11 47 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 19.31 -0.08 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 21.52 -0.08 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 23.79 -0.15 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 26.09 -0.15 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 28.44 -0.15 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 30.65 -0.51 45 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 33.16 -0.25 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 35.66 -0.24 50 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 38.16 -0.24 52 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 40.65 -0.22 54 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 43.15 -0.49 56 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 45.66 -0.50 58 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 48.16 -0.24 60 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 50.66 -0.23 62 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 53.16 -0.21 63 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 55.67 -0.20 65 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 58.15 -0.24 66 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 60.68 -0.21 69 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 63.18 -0.22 70 0 0 0
TOTAL PUT 4,619 95,285 -10,590
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$ 34.260
29SEP26 26.00 C 0.00 0.00 0.00 8.26 -1.38 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.26 -1.38 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.26 -1.38 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.26 -1.38 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.26 -1.38 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.26 -1.38 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.26 -1.38 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.26 -1.38 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.26 -1.41 0 0 0 0
29SEP26 35.00 C 0.19 0.28 0.19 0.00 -0.82 0 184 371 +41
29SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.28 0 0 315 0
29SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 335 0
29SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 405 0
29SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 494 0
29SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
29SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
29SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
29SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
29SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 305 0
29SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 8.77 -1.38 121 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 8.27 -1.38 113 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 7.79 -1.36 134 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 7.27 -1.38 98 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 6.77 -1.38 91 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 6.27 -1.38 84 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 5.77 -1.38 77 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 5.27 -1.38 70 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 4.77 -1.38 63 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 4.27 -1.38 56 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 3.77 -1.38 50 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 3.27 -1.38 43 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 2.78 -1.37 46 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 2.30 -1.36 46 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 1.84 -1.33 46 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 1.45 -1.24 51 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 1.06 -1.18 48 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.73 -1.08 47 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.48 -0.95 47 0 30 0
02OCT26 35.00 C 0.48 0.48 0.48 0.29 -0.79 46 15 30 -15
02OCT26 35.50 C 0.39 0.42 0.36 0.17 -0.61 47 90 105 +90
02OCT26 36.00 C 0.27 0.35 0.24 0.09 -0.45 46 177 102 +57
02OCT26 36.50 C 0.18 0.23 0.18 0.05 -0.32 47 77 47 +32
02OCT26 37.00 C 0.00 0.00 0.00 0.02 -0.22 46 0 7 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 -0.14 47 0 30 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.08 53 0 15 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 -0.04 58 0 15 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 8.78 -1.38 0 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 8.28 -1.38 0 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 7.79 -1.37 64 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 7.28 -1.38 0 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 6.78 -1.39 0 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 6.29 -1.38 50 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 5.79 -1.38 46 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 5.30 -1.37 48 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 4.81 -1.36 47 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 4.32 -1.36 45 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 3.85 -1.34 45 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 3.39 -1.32 45 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 2.95 -1.29 45 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 2.53 -1.25 45 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 2.14 -1.19 45 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 1.84 -1.07 48 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 1.51 -1.00 47 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 1.22 -0.92 47 0 0 0
09OCT26 34.50 C 1.18 1.18 1.18 0.96 -0.85 46 15 15 +15
09OCT26 35.00 C 0.00 0.00 0.00 0.75 -0.75 46 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.57 -0.66 46 0 0 0
09OCT26 36.00 C 0.62 0.69 0.62 0.43 -0.55 46 54 30 +30
09OCT26 36.50 C 0.48 0.53 0.48 0.32 -0.46 46 39 39 +39
09OCT26 37.00 C 0.37 0.41 0.37 0.23 -0.38 46 96 96 +96
09OCT26 37.50 C 0.29 0.33 0.29 0.16 -0.32 45 52 37 +22
09OCT26 38.00 C 0.00 0.00 0.00 0.12 -0.25 46 0 15 0
09OCT26 38.50 C 0.00 0.00 0.00 0.08 -0.20 46 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.06 -0.14 47 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.04 -0.11 47 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.03 -0.08 48 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.02 -0.06 48 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.55 -1.17 70 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.57 -1.29 63 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.58 -1.19 56 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.52 -1.42 45 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.66 -1.26 45 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 3.86 -1.19 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 3.14 -1.11 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.50 -1.01 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 2.01 -0.85 47 0 35 0
29OCT26 35.00 C 0.00 0.00 0.00 1.54 -0.75 46 0 45 0
29OCT26 36.00 C 0.00 0.00 0.00 1.16 -0.64 46 0 76 0
29OCT26 37.00 C 0.00 0.00 0.00 0.85 -0.52 46 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 0.61 -0.47 46 0 80 0
29OCT26 39.00 C 0.59 0.59 0.59 0.43 -0.37 46 15 85 +15
29OCT26 40.00 C 0.00 0.00 0.00 0.30 -0.29 46 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 0.20 -0.22 45 0 60 0
29OCT26 42.00 C 0.00 0.00 0.00 0.14 -0.16 46 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.09 -0.12 45 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 0.06 -0.09 46 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.04 -0.06 46 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 165 0
27NOV26 26.00 C 0.00 0.00 0.00 8.86 -1.05 61 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.89 -1.11 56 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.08 -1.04 56 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.26 -1.06 54 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.34 -1.28 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.65 -1.09 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.01 -1.01 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 3.49 -0.88 50 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 2.98 -0.83 50 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 2.52 -0.75 50 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 2.12 -0.65 50 0 87 0
27NOV26 37.00 C 0.00 0.00 0.00 1.77 -0.61 50 0 45 0
27NOV26 38.00 C 0.00 0.00 0.00 1.47 -0.54 50 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 1.22 -0.49 50 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 0.99 -0.44 50 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 0.81 -0.37 50 0 103 0
27NOV26 42.00 C 0.00 0.00 0.00 0.65 -0.32 50 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.53 -0.27 50 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.42 -0.21 50 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.34 -0.17 50 0 115 0
27NOV26 46.00 C 0.00 0.00 0.00 0.27 -0.16 50 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.21 -0.14 49 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.17 -0.11 50 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.13 -0.09 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.10 -0.08 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.06 -0.04 50 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 9.12 -1.08 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.36 -0.99 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.56 -1.10 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.81 -1.06 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.10 -0.94 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.44 -0.92 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.70 -1.00 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.20 -0.88 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.70 -0.83 50 0 45 0
30DEC26 35.00 C 0.00 0.00 0.00 3.25 -0.76 50 0 106 0
30DEC26 36.00 C 0.00 0.00 0.00 2.85 -0.71 50 0 108 0
30DEC26 37.00 C 0.00 0.00 0.00 2.48 -0.66 50 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 2.16 -0.60 50 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.87 -0.56 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.63 -0.50 50 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.41 -0.46 50 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.21 -0.42 50 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 1.03 -0.34 50 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 0.88 -0.34 50 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.75 -0.27 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.64 -0.24 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.54 -0.21 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.46 -0.21 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.39 -0.18 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.33 -0.16 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.21 -0.11 50 0 66 0
30DEC26 55.00 C 0.00 0.00 0.00 0.14 -0.08 50 0 198 0
30MAR27 26.00 C 0.00 0.00 0.00 9.95 -1.18 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.25 -1.15 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.59 -1.10 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.95 -1.07 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.53 -0.86 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.96 -0.82 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.44 -0.78 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.85 -0.90 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.39 -0.77 52 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 4.96 -0.78 52 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 4.56 -0.75 52 0 130 0
30MAR27 37.00 C 0.00 0.00 0.00 4.19 -0.71 52 0 1,030 0
30MAR27 38.00 C 0.00 0.00 0.00 3.85 -0.68 52 0 145 0
30MAR27 39.00 C 0.00 0.00 0.00 3.53 -0.65 52 0 160 0
30MAR27 40.00 C 0.00 0.00 0.00 3.24 -0.61 52 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 2.98 -0.57 52 0 659 0
30MAR27 42.00 C 0.00 0.00 0.00 2.72 -0.54 52 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 2.36 -0.65 51 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 2.22 -0.54 52 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 2.05 -0.40 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.83 -0.40 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.72 -0.38 52 0 20 0
30MAR27 48.00 C 0.00 0.00 0.00 1.57 -0.37 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.43 -0.35 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.30 -0.33 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.03 -0.27 52 0 333 0
30MAR27 55.00 C 0.00 0.00 0.00 0.81 -0.23 52 0 345 0
29JUN27 26.00 C 0.00 0.00 0.00 10.93 -1.10 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.30 -1.07 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.70 -1.03 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.12 -1.00 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.58 -0.96 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.06 -0.93 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.57 -0.90 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.11 -0.86 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.67 -0.83 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.26 -0.79 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.05 -0.71 54 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 5.67 -0.63 54 0 1,440 0
29JUN27 38.00 C 0.00 0.00 0.00 5.24 -0.61 53 0 115 0
29JUN27 39.00 C 0.00 0.00 0.00 4.72 -0.77 52 0 46 0
29JUN27 40.00 C 0.00 0.00 0.00 4.47 -0.83 52 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 4.20 -0.64 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.93 -0.58 52 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.72 -0.52 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.45 -0.54 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.24 -0.52 53 0 54 0
29JUN27 46.00 C 0.00 0.00 0.00 3.04 -0.48 53 0 27 0
29JUN27 47.00 C 0.00 0.00 0.00 2.85 -0.45 53 0 77 0
29JUN27 48.00 C 0.00 0.00 0.00 2.69 -0.41 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.52 -0.39 53 0 27 0
29JUN27 50.00 C 0.00 0.00 0.00 2.37 -0.36 53 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 2.05 -0.27 53 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 1.74 -0.30 53 0 270 0
29SEP27 26.00 C 0.00 0.00 0.00 11.69 -1.12 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.09 -1.10 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.53 -1.07 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.99 -1.04 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.47 -1.02 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.98 -0.99 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.52 -0.95 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.24 -0.76 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.84 -0.71 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.42 -0.87 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.04 -0.85 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.69 -0.80 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.35 -0.75 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.02 -0.73 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.70 -0.74 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.40 -0.71 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.11 -0.71 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.85 -0.68 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.50 -0.75 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.30 -0.68 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.10 -0.49 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.87 -0.49 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.59 -0.55 52 0 0 0
TOTAL CALL 814 13,900 +422
29SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 542 0
29SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 274 0
29SEP26 35.00 P 0.27 0.27 0.27 0.74 +0.56 0 15 0 -193
29SEP26 36.00 P 0.00 0.00 0.00 1.74 +1.10 0 0 0 -252
29SEP26 37.00 P 0.00 0.00 0.00 2.74 +1.33 0 0 0 -202
29SEP26 38.00 P 3.39 3.39 3.39 3.74 +1.38 0 32 0 -288
29SEP26 39.00 P 0.00 0.00 0.00 4.74 +1.38 0 0 0 -30
29SEP26 40.00 P 0.00 0.00 0.00 5.74 +1.38 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.74 +1.38 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.74 +1.38 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.74 +1.38 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.74 +1.38 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.74 +1.38 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.74 +1.38 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.74 +1.38 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.74 +1.38 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.74 +1.38 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.74 +1.38 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.24 +1.38 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.74 +1.38 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 112 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 97 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 75 0
02OCT26 32.50 P 0.00 0.00 0.00 0.07 +0.05 46 0 15 0
02OCT26 33.00 P 0.18 0.20 0.18 0.15 +0.10 47 75 17 -45
02OCT26 33.50 P 0.29 0.34 0.29 0.27 +0.18 46 130 132 -14
02OCT26 34.00 P 0.51 0.51 0.26 0.44 +0.28 45 109 96 +33
02OCT26 34.50 P 0.58 0.58 0.55 0.68 +0.41 44 52 35 +18
02OCT26 35.00 P 0.62 0.62 0.62 0.99 +0.58 43 15 30 +15
02OCT26 35.50 P 0.00 0.00 0.00 1.36 +0.73 42 0 15 0
02OCT26 36.00 P 0.00 0.00 0.00 1.82 +0.93 46 0 15 0
02OCT26 36.50 P 0.00 0.00 0.00 2.28 +1.07 47 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 2.75 +1.16 44 0 22 0
02OCT26 37.50 P 0.00 0.00 0.00 3.24 +1.25 0 0 15 0
02OCT26 38.00 P 0.00 0.00 0.00 3.74 +1.30 0 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 4.24 +1.34 0 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 4.74 +1.36 0 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 5.24 +1.37 0 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 5.74 +1.38 0 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 6.24 +1.38 0 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 6.74 +1.38 0 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 7.24 +1.38 0 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 7.74 +1.38 0 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 8.24 +1.38 0 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 8.74 +1.38 0 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 9.24 +1.38 0 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 9.74 +1.38 0 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 10.24 +1.38 0 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 10.74 +1.38 0 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 11.24 +1.38 0 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 11.74 +1.38 0 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 12.24 +1.38 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 12.74 +1.38 0 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 13.24 +1.38 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 0.07 +0.04 46 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 0.11 +0.06 46 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 0.17 +0.10 46 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 0.26 +0.15 46 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 0.37 +0.20 46 0 0 0
09OCT26 33.00 P 0.47 0.47 0.47 0.51 +0.26 46 15 15 +15
09OCT26 33.50 P 0.00 0.00 0.00 0.68 +0.33 45 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 0.88 +0.42 45 0 15 0
09OCT26 34.50 P 0.00 0.00 0.00 1.13 +0.50 44 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 1.41 +0.59 44 0 26 0
09OCT26 35.50 P 0.00 0.00 0.00 1.74 +0.70 44 0 45 0
09OCT26 36.00 P 1.79 1.79 1.79 2.09 +0.78 43 15 15 +15
09OCT26 36.50 P 0.00 0.00 0.00 2.52 +0.92 45 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 2.94 +1.00 45 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 3.37 +1.07 45 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 3.83 +1.14 45 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 4.30 +1.20 46 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 4.77 +1.24 45 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 5.26 +1.28 46 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 5.75 +1.31 46 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 6.24 +1.33 0 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 6.74 +1.35 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 7.24 +1.36 0 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 7.74 +1.37 0 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 8.24 +1.38 0 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 8.74 +1.38 0 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 9.24 +1.38 0 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 9.74 +1.38 0 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 10.24 +1.38 0 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 10.74 +1.38 0 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 11.24 +1.38 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.06 +0.03 47 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.11 +0.05 46 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.20 +0.08 46 0 0 0
29OCT26 30.00 P 0.36 0.36 0.36 0.34 +0.13 46 15 250 0
29OCT26 31.00 P 0.55 0.55 0.55 0.54 +0.19 46 15 619 +15
29OCT26 32.00 P 0.00 0.00 0.00 0.81 +0.27 45 0 45 0
29OCT26 33.00 P 0.00 0.00 0.00 1.16 +0.36 45 0 138 0
29OCT26 34.00 P 0.00 0.00 0.00 1.60 +0.46 45 0 35 0
29OCT26 35.00 P 2.18 2.18 2.18 2.18 +0.64 46 6 163 +6
29OCT26 36.00 P 0.00 0.00 0.00 2.76 +0.70 45 0 37 0
29OCT26 37.00 P 0.00 0.00 0.00 3.48 +0.81 45 0 75 0
29OCT26 38.00 P 0.00 0.00 0.00 4.26 +0.94 45 0 133 0
29OCT26 39.00 P 0.00 0.00 0.00 5.08 +1.02 45 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 5.96 +1.11 45 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 6.89 +1.20 46 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 7.76 +1.18 39 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.78 +1.31 46 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 9.75 +1.33 44 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.74 +1.34 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.74 +1.36 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.74 +1.38 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.74 +1.38 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.74 +1.38 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.74 +1.38 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 18.24 +1.38 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.74 +1.38 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.22 +0.07 50 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.34 +0.11 50 0 0 0
27NOV26 28.00 P 0.50 0.50 0.50 0.49 +0.14 50 15 30 +15
27NOV26 29.00 P 0.00 0.00 0.00 0.70 +0.20 50 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.95 +0.24 50 0 11 0
27NOV26 31.00 P 0.00 0.00 0.00 1.25 +0.30 49 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 1.60 +0.36 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 2.02 +0.44 49 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 2.50 +0.51 49 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 3.04 +0.59 49 0 15 0
27NOV26 36.00 P 0.00 0.00 0.00 3.64 +0.66 49 0 45 0
27NOV26 37.00 P 0.00 0.00 0.00 4.31 +0.75 49 0 99 0
27NOV26 38.00 P 0.00 0.00 0.00 5.02 +0.84 49 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 5.66 +0.80 47 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 6.38 +0.67 45 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 7.35 +0.92 49 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 8.22 +0.95 49 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 9.11 +1.04 49 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 10.06 +1.25 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.93 +1.14 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.87 +1.14 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.83 +1.28 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.79 +1.29 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.77 +1.32 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.75 +1.33 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.24 +1.37 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.74 +1.38 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.50 +0.12 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.68 +0.16 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.90 +0.20 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.16 +0.24 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.45 +0.28 49 0 100 0
30DEC26 31.00 P 0.00 0.00 0.00 1.79 +0.33 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.19 +0.40 49 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 2.63 +0.45 49 0 78 0
30DEC26 34.00 P 0.00 0.00 0.00 3.13 +0.52 49 0 28 0
30DEC26 35.00 P 0.00 0.00 0.00 3.68 +0.58 49 0 39 0
30DEC26 36.00 P 0.00 0.00 0.00 4.27 +0.63 49 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 4.80 +0.58 47 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 5.44 +0.66 47 0 25 0
30DEC26 39.00 P 0.00 0.00 0.00 6.17 +0.68 47 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 6.98 +0.77 48 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 7.76 +0.81 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.57 +0.84 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.41 +0.89 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.24 +0.89 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.23 +1.01 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.97 +0.92 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.83 +0.89 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.85 +1.02 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.91 +1.25 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.86 +1.25 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.28 +1.31 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.75 +1.35 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.36 +0.25 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.62 +0.22 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.93 +0.26 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.28 +0.30 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.66 +0.35 51 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 3.07 +0.39 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.52 +0.43 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.01 +0.47 51 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 4.53 +0.51 51 0 6 0
30MAR27 35.00 P 0.00 0.00 0.00 5.09 +0.55 51 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.58 +0.49 50 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 6.17 +0.42 49 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.87 +0.74 50 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 7.53 +0.62 50 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 8.19 +0.66 49 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 8.99 +0.68 50 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 9.75 +0.77 50 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 10.44 +0.67 49 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 11.44 +0.88 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.18 +0.85 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.94 +0.89 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.89 +1.00 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.80 +1.09 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.62 +1.06 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.51 +1.09 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.76 +1.15 51 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 21.07 +1.20 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.04 +0.20 52 0 165 0
29JUN27 27.00 P 0.00 0.00 0.00 2.40 +0.25 52 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 2.76 +0.31 52 0 180 0
29JUN27 29.00 P 0.00 0.00 0.00 3.17 +0.31 52 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.59 +0.39 52 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 4.07 +0.42 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.56 +0.48 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.06 +0.51 52 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 5.55 +0.50 51 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 6.12 +0.54 51 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 6.74 +0.59 51 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 7.30 +0.64 51 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.92 +0.67 51 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 8.66 +0.82 51 0 96 0
29JUN27 40.00 P 0.00 0.00 0.00 9.53 +0.77 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.21 +0.77 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.82 +0.70 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.70 +0.88 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.45 +0.88 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.21 +0.89 53 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.01 +0.94 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.82 +0.99 53 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.63 +0.99 53 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.45 +1.00 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.29 +1.02 53 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 19.45 +1.09 53 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 21.65 +1.13 53 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.70 +0.28 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.99 +0.19 51 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.45 +0.34 52 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.82 +0.36 51 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.26 +0.28 51 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.75 +0.32 51 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.32 +0.42 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.77 +0.42 51 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 6.33 +0.50 51 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.91 +0.42 51 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.51 +0.53 51 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.18 +0.62 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.80 +0.60 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.31 +0.47 50 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.14 +0.72 51 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.98 +0.69 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.67 +0.69 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.41 +0.74 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.17 +0.80 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.92 +0.80 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.68 +0.80 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.45 +0.81 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.27 +0.87 52 0 0 0
TOTAL PUT 509 10,128 -892
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$ 17.500
29SEP26 13.00 C 0.00 0.00 0.00 4.50 - 0 0 0 -
29SEP26 13.50 C 0.00 0.00 0.00 4.00 - 0 0 0 -
29SEP26 14.00 C 0.00 0.00 0.00 3.50 +0.23 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.00 +0.23 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.50 +0.23 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.00 +0.23 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.50 +0.23 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.00 +0.21 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.50 +0.12 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.13 0 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 12.25 C 0.00 0.00 0.00 5.25 - 0 0 0 -
02OCT26 12.50 C 0.00 0.00 0.00 5.00 - 0 0 0 -
02OCT26 12.75 C 0.00 0.00 0.00 4.75 - 0 0 0 -
02OCT26 13.00 C 0.00 0.00 0.00 4.50 - 0 0 0 -
02OCT26 13.25 C 0.00 0.00 0.00 4.25 +0.23 0 0 0 0
02OCT26 13.50 C 0.00 0.00 0.00 4.00 +0.23 0 0 0 0
02OCT26 13.75 C 0.00 0.00 0.00 3.75 +0.23 0 0 0 0
02OCT26 14.00 C 0.00 0.00 0.00 3.50 +0.23 0 0 0 0
02OCT26 14.25 C 0.00 0.00 0.00 3.25 +0.23 0 0 0 0
02OCT26 14.50 C 0.00 0.00 0.00 3.00 +0.23 0 0 0 0
02OCT26 14.75 C 0.00 0.00 0.00 2.75 +0.22 0 0 0 0
02OCT26 15.00 C 0.00 0.00 0.00 2.50 +0.22 0 0 0 0
02OCT26 15.25 C 0.00 0.00 0.00 2.25 +0.22 0 0 0 0
02OCT26 15.50 C 0.00 0.00 0.00 2.00 +0.22 0 0 0 0
02OCT26 15.75 C 0.00 0.00 0.00 1.76 +0.22 56 0 0 0
02OCT26 16.00 C 0.00 0.00 0.00 1.51 +0.21 49 0 0 0
02OCT26 16.25 C 0.00 0.00 0.00 1.27 +0.20 49 0 0 0
02OCT26 16.50 C 0.00 0.00 0.00 1.04 +0.20 50 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 0.85 +0.19 56 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 0.61 +0.10 46 0 15 0
02OCT26 17.25 C 0.00 0.00 0.00 0.45 +0.10 48 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 0.31 +0.05 48 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 0.21 +0.04 49 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 0.13 +0.02 49 0 0 0
02OCT26 18.25 C 0.05 0.05 0.05 0.08 +0.01 50 6 15 0
02OCT26 18.50 C 0.00 0.00 0.00 0.04 0.00 48 0 70 0
02OCT26 18.75 C 0.00 0.00 0.00 0.03 0.00 53 0 28 0
02OCT26 19.00 C 0.00 0.00 0.00 0.02 0.00 55 0 71 0
02OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
02OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
02OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
02OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 49 0
02OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 83 0 9 0
02OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 94 0 64 0
02OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
09OCT26 12.25 C 0.00 0.00 0.00 5.26 - 0 0 0 -
09OCT26 12.50 C 0.00 0.00 0.00 5.01 - 0 0 0 -
09OCT26 12.75 C 0.00 0.00 0.00 4.76 - 0 0 0 -
09OCT26 13.00 C 0.00 0.00 0.00 4.51 - 0 0 0 -
09OCT26 13.25 C 0.00 0.00 0.00 4.26 +0.23 0 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 4.01 +0.23 0 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 3.76 +0.23 0 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 3.51 +0.22 0 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 3.26 +0.22 0 0 0 0
09OCT26 14.50 C 0.00 0.00 0.00 3.02 +0.23 53 0 0 0
09OCT26 14.75 C 0.00 0.00 0.00 2.77 +0.22 48 0 0 0
09OCT26 15.00 C 0.00 0.00 0.00 2.53 +0.22 50 0 0 0
09OCT26 15.25 C 0.00 0.00 0.00 2.29 +0.21 50 0 0 0
09OCT26 15.50 C 0.00 0.00 0.00 2.06 +0.21 51 0 0 0
09OCT26 15.75 C 0.00 0.00 0.00 1.83 +0.20 50 0 0 0
09OCT26 16.00 C 0.00 0.00 0.00 1.61 +0.18 50 0 0 0
09OCT26 16.25 C 0.00 0.00 0.00 1.40 +0.17 49 0 0 0
09OCT26 16.50 C 0.00 0.00 0.00 1.21 +0.16 50 0 0 0
09OCT26 16.75 C 0.00 0.00 0.00 1.04 +0.16 51 0 0 0
09OCT26 17.00 C 0.67 0.67 0.64 0.84 +0.12 47 37 52 +37
09OCT26 17.25 C 0.53 0.53 0.53 0.70 +0.11 48 24 24 +24
09OCT26 17.50 C 0.42 0.42 0.42 0.57 +0.09 48 24 9 -6
09OCT26 17.75 C 0.33 0.33 0.33 0.46 +0.08 49 30 30 +30
09OCT26 18.00 C 0.35 0.35 0.33 0.37 +0.05 49 90 95 +75
09OCT26 18.25 C 0.00 0.00 0.00 0.29 +0.04 49 0 15 0
09OCT26 18.50 C 0.00 0.00 0.00 0.23 +0.04 50 0 15 0
09OCT26 18.75 C 0.00 0.00 0.00 0.18 +0.03 50 0 0 0
09OCT26 19.00 C 0.13 0.13 0.13 0.14 +0.03 51 5 5 +5
09OCT26 19.25 C 0.00 0.00 0.00 0.10 +0.02 50 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 0.08 +0.02 51 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 24 0
09OCT26 20.50 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.52 - 0 0 0 -
29OCT26 13.50 C 0.00 0.00 0.00 4.06 - 49 0 0 -
29OCT26 14.00 C 0.00 0.00 0.00 3.59 +0.19 50 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.15 +0.20 52 0 0 0
29OCT26 15.00 C 2.40 2.40 2.40 2.73 +0.19 53 10 76 +10
29OCT26 15.50 C 0.00 0.00 0.00 2.33 +0.18 52 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.96 +0.16 52 0 0 0
29OCT26 16.50 C 1.36 1.60 1.36 1.62 +0.18 52 3 2 +2
29OCT26 17.00 C 0.00 0.00 0.00 1.29 +0.12 50 0 0 0
29OCT26 17.50 C 1.06 1.06 1.06 1.06 +0.12 51 20 20 +20
29OCT26 18.00 C 0.00 0.00 0.00 0.83 +0.09 51 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.65 +0.07 51 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.50 +0.05 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.39 +0.03 52 0 42 0
29OCT26 20.00 C 0.32 0.32 0.32 0.31 +0.04 53 6 165 +6
29OCT26 21.00 C 0.00 0.00 0.00 0.17 +0.02 53 0 60 0
29OCT26 22.00 C 0.00 0.00 0.00 0.09 +0.01 53 0 21 0
29OCT26 23.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 33 0
29OCT26 24.00 C 0.00 0.00 0.00 0.02 0.00 52 0 10 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 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 78 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 13.00 C 0.00 0.00 0.00 4.64 - 48 0 0 -
27NOV26 13.50 C 0.00 0.00 0.00 4.19 - 48 0 0 -
27NOV26 14.00 C 0.00 0.00 0.00 3.77 +0.19 50 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.38 +0.13 51 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.99 +0.12 51 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.68 +0.16 53 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.35 +0.19 53 0 0 0
27NOV26 16.50 C 1.98 1.98 1.98 2.06 +0.18 53 15 15 +15
27NOV26 17.00 C 0.00 0.00 0.00 1.75 +0.13 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.49 +0.09 51 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.30 +0.09 52 0 11 0
27NOV26 18.50 C 0.00 0.00 0.00 1.10 +0.06 52 0 11 0
27NOV26 19.00 C 0.00 0.00 0.00 0.94 +0.05 52 0 11 0
27NOV26 19.50 C 0.00 0.00 0.00 0.82 +0.06 54 0 23 0
27NOV26 20.00 C 0.00 0.00 0.00 0.69 +0.05 54 0 14 0
27NOV26 21.00 C 0.00 0.00 0.00 0.48 +0.04 53 0 106 0
27NOV26 22.00 C 0.00 0.00 0.00 0.33 +0.03 53 0 211 0
27NOV26 23.00 C 0.00 0.00 0.00 0.22 +0.02 53 0 47 0
27NOV26 24.00 C 0.00 0.00 0.00 0.15 +0.01 53 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 0.10 +0.01 54 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.04 0.00 53 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.03 0.00 54 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 0.00 54 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 315 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 530 0
30DEC26 13.00 C 0.00 0.00 0.00 4.83 - 51 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 4.39 - 50 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 4.01 +0.11 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.65 +0.13 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.29 +0.10 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.98 +0.12 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.66 +0.09 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.44 +0.18 53 0 0 0
30DEC26 17.00 C 2.12 2.12 2.12 2.12 +0.10 52 2 2 +2
30DEC26 17.50 C 0.00 0.00 0.00 1.90 +0.10 52 0 41 0
30DEC26 18.00 C 1.53 1.53 1.52 1.68 +0.08 52 100 100 +85
30DEC26 18.50 C 0.00 0.00 0.00 1.51 +0.09 53 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.33 +0.07 53 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 1.18 +0.07 53 0 228 0
30DEC26 20.00 C 0.00 0.00 0.00 1.04 +0.06 53 0 90 0
30DEC26 21.00 C 0.00 0.00 0.00 0.80 +0.04 53 0 100 0
30DEC26 22.00 C 0.00 0.00 0.00 0.61 +0.03 53 0 317 0
30DEC26 23.00 C 0.00 0.00 0.00 0.46 +0.03 53 0 502 0
30DEC26 24.00 C 0.00 0.00 0.00 0.34 +0.01 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.25 +0.01 53 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.19 +0.01 53 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.14 +0.01 53 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.10 0.00 53 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 0.00 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 0.00 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.31 - 52 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 5.01 - 54 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 4.65 +0.13 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.29 +0.11 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.94 +0.09 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.62 +0.11 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.34 +0.07 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.14 +0.08 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.91 +0.09 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.67 +0.11 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.48 +0.12 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.31 +0.13 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.11 +0.10 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.95 +0.08 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.78 +0.06 52 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 1.54 +0.09 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.29 +0.08 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.08 +0.07 53 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 0.91 +0.06 53 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 0.76 +0.06 53 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 0.63 +0.04 52 0 1,950 0
30MAR27 27.00 C 0.64 0.64 0.64 0.53 +0.04 53 3 1,952 -3
30MAR27 28.00 C 0.00 0.00 0.00 0.44 +0.03 52 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 0.37 +0.03 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.31 +0.03 53 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.26 +0.03 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.21 +0.02 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.18 +0.02 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.15 +0.01 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.12 +0.01 52 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 5.71 - 53 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 5.39 - 53 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 5.11 +0.19 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.80 +0.17 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.51 +0.15 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.26 +0.21 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.98 +0.12 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.75 +0.18 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.52 +0.08 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.30 +0.08 53 0 10 0
29JUN27 18.00 C 0.00 0.00 0.00 3.10 +0.08 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.85 +0.01 52 0 6 0
29JUN27 19.00 C 0.00 0.00 0.00 2.66 +0.04 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.51 0.00 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.36 -0.02 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.10 0.00 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.89 +0.04 54 0 45 0
29JUN27 23.00 C 0.00 0.00 0.00 1.67 +0.05 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.48 +0.05 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.29 +0.04 54 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.11 0.00 53 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.97 0.00 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.85 0.00 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.78 +0.03 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.66 +0.01 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.60 +0.02 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.51 0.00 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.46 +0.03 54 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.40 0.00 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.36 +0.01 53 0 350 0
29SEP27 13.00 C 0.00 0.00 0.00 6.03 - 53 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 5.83 - 55 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 5.53 +0.24 55 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.26 +0.23 54 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.00 +0.23 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.75 +0.21 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.52 +0.22 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.26 +0.17 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.02 +0.13 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.87 +0.18 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.63 +0.12 53 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.50 +0.15 54 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 3.32 +0.14 54 0 407 0
29SEP27 19.50 C 0.00 0.00 0.00 3.14 +0.13 54 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 2.99 +0.11 54 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 2.69 +0.09 54 0 15 0
29SEP27 22.00 C 0.00 0.00 0.00 2.42 +0.06 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.18 +0.05 54 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 1.95 +0.04 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.77 +0.04 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.59 +0.04 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.39 +0.03 53 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 1.30 +0.03 53 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 1.16 +0.02 53 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 1.05 +0.02 53 0 47 0
29SEP27 31.00 C 0.00 0.00 0.00 0.95 +0.01 53 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.86 +0.02 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.77 +0.01 53 0 0 0
TOTAL CALL 375 15,266 +302
29SEP26 13.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29SEP26 13.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
29SEP26 17.00 P 0.14 0.14 0.14 0.00 -0.13 0 6 36 +6
29SEP26 17.50 P 0.06 0.07 0.03 0.00 -0.38 0 90 59 +24
29SEP26 18.00 P 0.00 0.00 0.00 0.50 -0.26 0 0 0 -77
29SEP26 18.50 P 0.00 0.00 0.00 1.00 -0.23 0 0 0 -135
29SEP26 19.00 P 0.00 0.00 0.00 1.50 -0.23 0 0 0 -22
29SEP26 19.50 P 0.00 0.00 0.00 2.00 -0.23 0 0 0 -22
29SEP26 20.00 P 0.00 0.00 0.00 2.50 -0.23 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.50 -0.23 0 0 0 -1
29SEP26 22.00 P 0.00 0.00 0.00 4.50 -0.23 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.50 -0.23 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.50 -0.23 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.50 -0.23 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.50 -0.23 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.50 -0.23 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.50 -0.23 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.50 -0.23 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.50 -0.23 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.50 -0.23 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.50 -0.23 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.50 -0.23 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.50 -0.23 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.50 -0.23 0 0 0 0
02OCT26 12.25 P 0.00 0.00 0.00 0.01 - 176 0 0 -
02OCT26 12.50 P 0.00 0.00 0.00 0.01 - 167 0 0 -
02OCT26 12.75 P 0.00 0.00 0.00 0.01 - 158 0 0 -
02OCT26 13.00 P 0.00 0.00 0.00 0.01 - 150 0 0 -
02OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 15.75 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
02OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
02OCT26 16.25 P 0.00 0.00 0.00 0.02 -0.03 52 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.04 -0.05 51 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.08 -0.07 52 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.13 -0.10 51 0 15 0
02OCT26 17.25 P 0.19 0.19 0.19 0.20 -0.15 49 2 26 0
02OCT26 17.50 P 0.00 0.00 0.00 0.33 -0.16 52 0 15 0
02OCT26 17.75 P 0.00 0.00 0.00 0.47 -0.19 52 0 15 0
02OCT26 18.00 P 0.00 0.00 0.00 0.65 -0.18 54 0 25 0
02OCT26 18.25 P 0.00 0.00 0.00 0.85 -0.19 55 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 1.04 -0.22 49 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 1.27 -0.23 49 0 15 0
02OCT26 19.00 P 0.00 0.00 0.00 1.51 -0.23 51 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 1.75 -0.23 0 0 12 0
02OCT26 19.50 P 0.00 0.00 0.00 2.00 -0.23 0 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 2.25 -0.23 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 2.50 -0.23 0 0 0 -15
02OCT26 20.50 P 0.00 0.00 0.00 3.00 -0.23 0 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 3.50 -0.23 0 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 4.00 -0.23 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 4.50 -0.23 0 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 5.00 -0.23 0 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 5.50 -0.23 0 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 6.00 -0.23 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 6.50 -0.23 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 7.00 -0.23 0 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 7.50 -0.23 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 8.00 -0.23 0 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 8.50 -0.23 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 9.00 -0.23 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 9.50 -0.23 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 10.00 -0.23 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 10.50 -0.23 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 11.00 -0.23 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 11.50 -0.23 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 12.00 -0.23 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 12.50 -0.23 0 0 0 0
09OCT26 12.25 P 0.00 0.00 0.00 0.01 - 96 0 0 -
09OCT26 12.50 P 0.00 0.00 0.00 0.01 - 91 0 0 -
09OCT26 12.75 P 0.00 0.00 0.00 0.01 - 87 0 0 -
09OCT26 13.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
09OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 14.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
09OCT26 15.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
09OCT26 15.25 P 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
09OCT26 15.50 P 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
09OCT26 15.75 P 0.00 0.00 0.00 0.07 -0.04 51 0 0 0
09OCT26 16.00 P 0.00 0.00 0.00 0.10 -0.05 50 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 0.15 -0.06 51 0 0 0
09OCT26 16.50 P 0.00 0.00 0.00 0.20 -0.08 50 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.27 -0.09 50 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.36 -0.11 50 0 0 0
09OCT26 17.25 P 0.69 0.69 0.52 0.47 -0.12 51 50 50 +50
09OCT26 17.50 P 0.84 0.84 0.66 0.59 -0.14 51 25 25 +25
09OCT26 17.75 P 0.00 0.00 0.00 0.73 -0.16 51 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.89 -0.17 52 0 0 0
09OCT26 18.25 P 1.08 1.08 1.08 1.06 -0.19 52 10 10 +10
09OCT26 18.50 P 0.00 0.00 0.00 1.22 -0.18 50 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 1.41 -0.20 50 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 1.62 -0.20 50 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 1.84 -0.21 50 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 2.06 -0.21 50 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 2.29 -0.22 50 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 2.53 -0.22 51 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 3.01 -0.23 50 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 3.50 -0.29 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 4.00 -0.23 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 4.50 -0.23 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 5.00 -0.23 0 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 5.50 -0.23 0 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 6.00 -0.23 0 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 6.50 -0.23 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 7.00 -0.23 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 7.50 -0.23 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 8.00 -0.23 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 8.50 -0.23 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 9.00 -0.23 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 - 52 0 0 -
29OCT26 13.50 P 0.00 0.00 0.00 0.04 - 52 0 0 -
29OCT26 14.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.12 -0.03 52 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.18 -0.06 51 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.29 -0.06 52 0 5 0
29OCT26 16.00 P 0.47 0.47 0.47 0.41 -0.10 52 20 60 +20
29OCT26 16.50 P 0.00 0.00 0.00 0.60 -0.09 53 0 60 0
29OCT26 17.00 P 0.90 0.90 0.90 0.79 -0.14 52 1 112 +1
29OCT26 17.50 P 0.00 0.00 0.00 1.04 -0.15 53 0 40 0
29OCT26 18.00 P 0.00 0.00 0.00 1.32 -0.18 53 0 45 0
29OCT26 18.50 P 0.00 0.00 0.00 1.63 -0.16 52 0 77 0
29OCT26 19.00 P 0.00 0.00 0.00 1.98 -0.17 52 0 19 0
29OCT26 19.50 P 0.00 0.00 0.00 2.36 -0.18 52 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.76 -0.19 52 0 60 0
29OCT26 21.00 P 0.00 0.00 0.00 3.68 -0.18 57 0 273 0
29OCT26 22.00 P 0.00 0.00 0.00 4.62 -0.24 60 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 5.51 -0.28 50 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.52 -0.29 60 0 290 0
29OCT26 25.00 P 0.00 0.00 0.00 7.50 -0.23 0 0 2 0
29OCT26 26.00 P 0.00 0.00 0.00 8.50 -0.23 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.50 -0.23 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.50 -0.32 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 11.50 -0.23 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 12.50 -0.32 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 13.50 -0.32 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 14.50 -0.32 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 15.50 -0.32 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 16.50 -0.32 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 17.50 -0.23 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.12 - 53 0 0 -
27NOV26 13.50 P 0.00 0.00 0.00 0.18 - 54 0 0 -
27NOV26 14.00 P 0.00 0.00 0.00 0.25 -0.04 53 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.35 -0.05 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.46 -0.06 53 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.61 -0.08 53 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.78 -0.10 53 0 2 0
27NOV26 16.50 P 0.00 0.00 0.00 0.99 -0.10 53 0 198 0
27NOV26 17.00 P 0.00 0.00 0.00 1.22 -0.10 53 0 262 0
27NOV26 17.50 P 0.00 0.00 0.00 1.49 -0.12 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.77 -0.13 54 0 19 0
27NOV26 18.50 P 0.00 0.00 0.00 2.06 -0.13 53 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.43 -0.10 55 0 5 0
27NOV26 19.50 P 0.00 0.00 0.00 2.79 -0.10 55 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.18 -0.14 56 0 304 0
27NOV26 21.00 P 0.00 0.00 0.00 4.00 -0.10 58 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 4.86 -0.17 59 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 5.76 -0.16 60 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 6.69 -0.17 62 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 7.60 -0.24 60 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.58 -0.20 63 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.52 -0.22 59 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.50 -0.32 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 11.50 -0.23 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 12.50 -0.32 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 13.50 -0.32 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 14.50 -0.32 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 15.50 -0.32 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 16.50 -0.32 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 17.50 -0.23 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.26 - 53 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 0.35 - 53 0 0 -
30DEC26 14.00 P 0.42 0.42 0.42 0.43 -0.07 52 2 2 +2
30DEC26 14.50 P 0.00 0.00 0.00 0.59 -0.04 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.72 -0.08 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.89 -0.09 53 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 1.09 -0.09 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.30 -0.10 53 0 92 0
30DEC26 17.00 P 0.00 0.00 0.00 1.54 -0.13 53 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.80 -0.14 53 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 2.11 -0.13 53 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 2.39 -0.10 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.70 -0.12 53 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 3.11 -0.07 55 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 3.48 -0.09 55 0 93 0
30DEC26 21.00 P 0.00 0.00 0.00 4.25 -0.07 56 0 123 0
30DEC26 22.00 P 0.00 0.00 0.00 5.10 -0.10 58 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 5.94 -0.14 57 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.84 -0.13 59 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 7.72 -0.20 58 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.66 -0.19 58 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.66 -0.17 63 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.58 -0.24 60 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.50 -0.23 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.50 -0.32 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.50 -0.32 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.50 -0.32 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.50 -0.32 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.50 -0.32 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.50 -0.23 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.63 - 53 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 0.77 - 52 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 0.88 -0.07 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.07 -0.07 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.27 -0.06 52 0 249 0
30MAR27 15.50 P 0.00 0.00 0.00 1.46 -0.13 52 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.72 -0.02 53 0 202 0
30MAR27 16.50 P 0.00 0.00 0.00 1.92 -0.11 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.18 -0.11 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.50 -0.03 53 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 2.71 -0.11 51 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 3.07 -0.06 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.44 -0.03 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.77 -0.03 54 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.14 -0.02 54 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 4.88 -0.06 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.66 -0.05 56 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.48 -0.01 56 0 1,040 0
30MAR27 24.00 P 0.00 0.00 0.00 7.18 -0.19 54 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 8.03 -0.16 53 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 9.04 -0.03 57 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 9.94 -0.05 58 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 10.69 -0.34 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.63 -0.33 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.61 -0.30 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.57 -0.29 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.53 -0.31 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.50 -0.32 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.50 -0.32 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 17.50 -0.23 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.03 - 53 0 0 -
29JUN27 13.50 P 0.00 0.00 0.00 1.21 - 53 0 0 -
29JUN27 14.00 P 0.00 0.00 0.00 1.35 -0.07 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.54 -0.09 52 0 6 0
29JUN27 15.00 P 0.00 0.00 0.00 1.75 -0.09 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.98 -0.08 52 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.22 -0.09 52 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 2.48 -0.08 52 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 2.79 -0.03 53 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.07 -0.09 53 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.38 -0.02 53 0 6 0
29JUN27 18.50 P 0.00 0.00 0.00 3.69 -0.03 53 0 6 0
29JUN27 19.00 P 0.00 0.00 0.00 4.02 -0.09 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.35 -0.10 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.70 -0.03 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.36 -0.11 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.07 -0.15 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.82 -0.19 53 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 7.63 -0.18 53 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 8.48 -0.14 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.32 -0.16 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.14 -0.19 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.01 -0.21 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.91 -0.21 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.82 -0.21 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.75 -0.21 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 14.68 -0.22 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 15.63 -0.22 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 16.59 -0.23 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 17.56 -0.22 53 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.30 - 52 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 1.49 - 52 0 0 -
29SEP27 14.00 P 0.00 0.00 0.00 1.69 -0.09 52 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.89 -0.10 52 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.12 -0.08 52 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.35 -0.09 52 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.63 -0.09 52 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.85 -0.11 52 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.18 -0.10 52 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.41 -0.14 52 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.73 -0.17 52 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.05 -0.17 52 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.37 -0.17 52 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.71 -0.17 53 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.04 -0.20 52 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.75 -0.21 53 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.48 -0.17 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.25 -0.21 53 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.04 -0.22 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.84 -0.23 53 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.66 -0.24 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 10.44 -0.31 53 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 11.35 -0.26 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 12.23 -0.26 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 13.11 -0.27 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 14.01 -0.17 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 14.92 -0.17 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 15.84 -0.17 54 0 0 0
TOTAL PUT 206 12,270 -134
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$ 2.665
29SEP26 1.95 C 0.00 0.00 0.00 0.72 - 0 0 0 -
29SEP26 2.00 C 0.00 0.00 0.00 0.67 -0.15 0 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.57 -0.15 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.47 -0.14 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.37 -0.15 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.27 -0.15 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.17 -0.15 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.07 -0.15 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 3.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
29SEP26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29SEP26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29SEP26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,742 0
29SEP26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29SEP26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29SEP26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
29SEP26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
29SEP26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29SEP26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29SEP26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
29SEP26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.72 - 38 0 0 -
29OCT26 2.00 C 0.00 0.00 0.00 0.67 -0.15 31 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.58 -0.15 54 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.49 -0.14 54 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.40 -0.14 51 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.32 -0.13 50 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.24 -0.12 46 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.18 -0.11 47 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.13 -0.09 46 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.09 -0.07 46 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.06 -0.05 46 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.04 -0.04 46 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.03 -0.03 49 0 130 0
29OCT26 3.20 C 0.00 0.00 0.00 0.02 -0.02 49 0 151 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 -0.02 47 0 237 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 -0.01 52 0 113 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 56 0 242 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 84 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 88 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 91 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 95 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 98 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 107 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 123 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 134 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.74 - 53 0 0 -
27NOV26 2.00 C 0.00 0.00 0.00 0.69 -0.15 50 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.60 -0.15 49 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.52 -0.14 50 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.44 -0.13 49 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.37 -0.12 50 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.30 -0.11 48 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.24 -0.10 47 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.19 -0.09 46 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.15 -0.07 46 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.11 -0.07 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.09 -0.05 47 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.07 -0.04 47 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.05 -0.04 46 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.03 -0.03 43 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.02 -0.03 43 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 -0.01 46 0 23 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 4.20 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 0.01 0.00 62 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.76 - 51 0 0 -
30DEC26 2.00 C 0.00 0.00 0.00 0.73 -0.14 56 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.63 -0.14 49 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.56 -0.13 51 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.48 -0.13 49 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.41 -0.12 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.35 -0.11 48 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.29 -0.10 46 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.24 -0.09 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.19 -0.09 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.16 -0.07 45 0 2 0
30DEC26 3.00 C 0.00 0.00 0.00 0.13 -0.06 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.11 -0.05 46 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.09 -0.04 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.07 -0.04 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 -0.04 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 -0.03 44 0 15 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 97 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 99 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 101 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 104 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 105 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 107 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 109 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 111 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 113 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 116 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 119 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 122 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 125 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 130 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 133 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 135 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 140 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 142 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 148 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.84 - 54 0 0 -
30MAR27 2.00 C 0.00 0.00 0.00 0.80 -0.12 53 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.72 -0.12 51 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.65 -0.11 51 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.58 -0.11 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.51 -0.11 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.46 -0.10 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.41 -0.09 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.36 -0.08 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.32 -0.07 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.28 -0.07 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.24 -0.07 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.21 -0.07 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.19 -0.05 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.17 -0.04 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.14 -0.04 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 -0.03 47 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 -0.03 47 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
30MAR27 3.90 C 0.07 0.07 0.07 0.07 -0.02 46 22 22 +22
30MAR27 4.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 -0.02 45 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 -0.02 41 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 82 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 99 0 33 0
29JUN27 1.95 C 0.00 0.00 0.00 0.88 - 72 0 0 -
29JUN27 2.00 C 0.00 0.00 0.00 0.84 -0.13 70 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.78 -0.11 71 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.72 -0.11 70 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.65 -0.11 67 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.60 -0.10 68 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.54 -0.11 66 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.49 -0.11 65 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.45 -0.10 65 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.40 -0.10 63 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.37 -0.08 64 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.34 -0.06 64 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.31 -0.06 63 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.29 -0.05 65 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.26 -0.05 63 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.24 -0.05 64 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.22 -0.05 64 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.21 -0.04 65 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.19 -0.04 65 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.17 -0.04 64 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.16 -0.03 65 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.15 -0.03 65 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.13 -0.03 64 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.12 -0.03 64 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 -0.03 64 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 -0.03 63 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.09 -0.03 63 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.08 -0.03 62 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.07 -0.03 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.06 -0.03 60 0 100 0
29JUN27 4.90 C 0.00 0.00 0.00 0.05 -0.03 59 0 200 0
29JUN27 5.00 C 0.00 0.00 0.00 0.04 -0.03 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.03 -0.03 57 0 310 0
29JUN27 5.50 C 0.00 0.00 0.00 0.02 -0.03 55 0 550 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 -0.03 51 0 317 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 158 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP27 1.95 C 0.00 0.00 0.00 0.89 - 74 0 0 -
29SEP27 2.00 C 0.00 0.00 0.00 0.86 -0.12 75 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.79 -0.12 72 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.73 -0.12 71 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.68 -0.11 72 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.62 -0.11 70 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.57 -0.11 69 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.52 -0.11 68 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.48 -0.10 68 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.44 -0.09 67 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.40 -0.09 66 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.37 -0.08 66 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.35 -0.07 67 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.32 -0.06 66 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.30 -0.06 67 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.28 -0.05 67 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.26 -0.05 67 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.24 -0.05 67 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.23 -0.04 67 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.21 -0.04 67 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.20 -0.04 67 0 15 0
29SEP27 4.00 C 0.00 0.00 0.00 0.19 -0.03 68 0 44 0
29SEP27 4.10 C 0.00 0.00 0.00 0.18 -0.03 68 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.17 -0.03 68 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.15 -0.03 67 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.14 -0.03 67 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.13 -0.03 66 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.12 -0.03 66 0 0 0
29SEP27 4.70 C 0.07 0.07 0.07 0.11 -0.03 65 150 150 +150
29SEP27 4.80 C 0.00 0.00 0.00 0.10 -0.03 65 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.09 -0.03 64 0 150 0
29SEP27 5.00 C 0.05 0.05 0.05 0.08 -0.03 63 150 300 +150
29SEP27 5.25 C 0.00 0.00 0.00 0.07 -0.03 64 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.06 -0.03 64 0 450 0
TOTAL CALL 322 12,541 +322
29SEP26 1.95 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29SEP26 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.70 P 0.05 0.05 0.04 0.04 +0.03 0 80 20 0
29SEP26 2.80 P 0.00 0.00 0.00 0.14 +0.10 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.24 +0.14 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.34 +0.15 0 0 0 -15
29SEP26 3.10 P 0.00 0.00 0.00 0.44 +0.15 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.54 +0.15 0 0 0 -6
29SEP26 3.30 P 0.64 0.65 0.64 0.64 +0.14 0 6 0 -8
29SEP26 3.40 P 0.00 0.00 0.00 0.74 +0.15 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.84 +0.15 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.94 +0.15 0 0 0 -46
29SEP26 3.70 P 0.00 0.00 0.00 1.04 +0.15 0 0 0 -73
29SEP26 3.80 P 1.15 1.15 1.15 1.14 +0.15 0 1 0 -107
29SEP26 3.90 P 0.00 0.00 0.00 1.24 +0.15 0 0 0 -60
29SEP26 4.00 P 0.00 0.00 0.00 1.34 +0.14 0 0 0 -18
29SEP26 4.10 P 0.00 0.00 0.00 1.44 +0.15 0 0 0 -5
29SEP26 4.20 P 0.00 0.00 0.00 1.54 +0.15 0 0 0 -15
29SEP26 4.30 P 0.00 0.00 0.00 1.64 +0.15 0 0 0 -10
29SEP26 4.40 P 0.00 0.00 0.00 1.74 +0.15 0 0 0 -17
29SEP26 4.50 P 0.00 0.00 0.00 1.84 +0.15 0 0 0 -15
29SEP26 4.60 P 0.00 0.00 0.00 1.94 +0.15 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.04 +0.15 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.14 +0.15 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.24 +0.15 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.34 +0.15 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.59 +0.15 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.84 +0.15 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.09 +0.14 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 3.34 +0.15 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.59 +0.15 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.84 +0.15 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.09 +0.15 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.34 +0.15 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.59 +0.15 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.84 +0.15 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.09 +0.15 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.34 +0.15 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.59 +0.15 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.84 +0.15 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 6.09 +0.15 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 6.34 +0.15 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 6.59 +0.15 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.84 +0.15 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 7.09 +0.15 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 7.34 +0.14 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 7.84 +0.15 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 8.34 +0.15 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 8.84 +0.15 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 9.34 +0.15 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 9.84 +0.13 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 10.34 +0.15 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 10.84 +0.15 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 11.34 +0.15 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 11.84 +0.15 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 12.34 +0.15 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 12.84 +0.15 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 13.34 +0.15 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 13.84 +0.15 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 14.34 +0.15 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 14.84 +0.14 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 15.34 +0.15 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 15.84 +0.15 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 16.34 +0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 16.84 +0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 17.34 +0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 18.34 +0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 19.34 +0.15 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 20.34 +0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 21.34 +0.13 0 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 - 68 0 0 -
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
29OCT26 2.30 P 0.03 0.03 0.03 0.03 +0.02 51 180 180 +180
29OCT26 2.40 P 0.05 0.05 0.05 0.05 +0.03 50 35 35 +35
29OCT26 2.50 P 0.08 0.08 0.08 0.08 +0.04 50 95 245 +95
29OCT26 2.60 P 0.09 0.09 0.09 0.11 +0.05 47 95 200 +95
29OCT26 2.70 P 0.00 0.00 0.00 0.17 +0.07 50 0 280 0
29OCT26 2.80 P 0.00 0.00 0.00 0.23 +0.09 50 0 235 0
29OCT26 2.90 P 0.00 0.00 0.00 0.29 +0.09 46 0 131 0
29OCT26 3.00 P 0.00 0.00 0.00 0.38 +0.12 51 0 15 0
29OCT26 3.10 P 0.00 0.00 0.00 0.46 +0.12 49 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.55 +0.13 49 0 28 0
29OCT26 3.30 P 0.00 0.00 0.00 0.65 +0.15 55 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.74 +0.15 51 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.84 +0.15 56 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.94 +0.15 60 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 1.04 +0.14 65 0 0 -2
29OCT26 3.80 P 0.00 0.00 0.00 1.14 +0.15 69 0 0 -5
29OCT26 3.90 P 0.00 0.00 0.00 1.24 +0.15 73 0 15 -15
29OCT26 4.00 P 0.00 0.00 0.00 1.34 +0.14 77 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 1.44 +0.14 81 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.54 +0.15 85 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.64 +0.14 88 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.74 +0.15 92 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.84 +0.14 95 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 1.94 +0.15 98 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 2.04 +0.14 101 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.14 +0.15 105 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 2.24 +0.15 108 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 2.34 +0.14 111 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.59 +0.15 118 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.84 +0.14 125 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 3.09 +0.14 131 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 3.34 +0.15 137 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.59 +0.14 142 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.84 +0.14 148 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 4.09 +0.15 153 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 4.34 +0.15 158 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.59 +0.14 163 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.84 +0.14 168 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 - 48 0 0 -
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
27NOV26 2.30 P 0.05 0.05 0.05 0.06 +0.02 48 17 17 +17
27NOV26 2.40 P 0.08 0.09 0.08 0.08 +0.02 46 32 80 +30
27NOV26 2.50 P 0.12 0.13 0.12 0.12 +0.04 47 2 32 +2
27NOV26 2.60 P 0.00 0.00 0.00 0.16 +0.05 46 0 90 0
27NOV26 2.70 P 0.00 0.00 0.00 0.21 +0.06 46 0 60 0
27NOV26 2.80 P 0.00 0.00 0.00 0.27 +0.07 46 0 30 0
27NOV26 2.90 P 0.00 0.00 0.00 0.34 +0.09 47 0 60 0
27NOV26 3.00 P 0.00 0.00 0.00 0.41 +0.09 46 0 60 0
27NOV26 3.10 P 0.00 0.00 0.00 0.49 +0.11 46 0 10 0
27NOV26 3.20 P 0.00 0.00 0.00 0.58 +0.13 48 0 22 0
27NOV26 3.30 P 0.00 0.00 0.00 0.66 +0.13 46 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 0.76 +0.13 50 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 0.85 +0.14 49 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.95 +0.14 53 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.04 +0.14 49 0 14 0
27NOV26 3.80 P 0.00 0.00 0.00 1.14 +0.14 52 0 3 -1
27NOV26 3.90 P 0.00 0.00 0.00 1.24 +0.15 55 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.34 +0.14 58 0 0 -55
27NOV26 4.10 P 0.00 0.00 0.00 1.44 +0.14 61 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.54 +0.15 64 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.64 +0.14 67 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.74 +0.14 69 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.84 +0.14 72 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.94 +0.14 74 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 2.04 +0.14 77 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 2.14 +0.14 79 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 2.24 +0.14 81 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 2.34 +0.14 83 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.59 +0.15 89 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 2.84 +0.14 94 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 3.09 +0.14 99 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 3.34 +0.14 103 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.59 +0.14 108 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 3.84 +0.14 112 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.02 - 46 0 0 -
30DEC26 2.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.12 +0.03 46 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.15 +0.04 44 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.20 +0.05 45 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.25 +0.06 45 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.31 +0.07 45 0 0 0
30DEC26 2.90 P 0.39 0.39 0.39 0.37 +0.07 44 25 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.44 +0.08 44 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.52 +0.10 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.60 +0.11 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.68 +0.11 44 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.76 +0.11 42 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 0.85 +0.10 41 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.95 +0.13 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.04 +0.13 41 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.15 +0.15 50 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.24 +0.15 47 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 1.34 +0.14 49 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.44 +0.14 51 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.54 +0.15 54 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.64 +0.14 56 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.74 +0.14 58 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.84 +0.14 60 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.94 +0.14 62 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.04 +0.14 64 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.14 +0.14 66 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.24 +0.14 68 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.34 +0.14 70 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.59 +0.15 75 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.84 +0.14 79 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 3.09 +0.14 83 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.34 +0.14 87 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.59 +0.14 90 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.84 +0.14 94 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 4.09 +0.15 97 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.34 +0.15 100 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.59 +0.14 103 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.84 +0.14 106 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 5.09 +0.15 109 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 5.34 +0.15 112 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.59 +0.15 115 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.84 +0.15 117 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 6.09 +0.15 120 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 6.34 +0.15 123 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.59 +0.15 125 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.84 +0.15 127 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 7.09 +0.15 130 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 7.34 +0.14 132 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 7.84 +0.15 136 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 8.34 +0.14 140 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 8.84 +0.14 144 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 9.34 +0.15 148 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 9.84 +0.13 151 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 10.34 +0.15 155 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 10.84 +0.15 158 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 11.34 +0.15 161 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 11.84 +0.14 164 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 12.34 +0.14 167 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 12.84 +0.14 170 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 13.34 +0.14 173 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 13.84 +0.14 175 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 14.34 +0.14 178 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 14.84 +0.14 181 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.07 - 48 0 0 -
30MAR27 2.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.11 +0.03 48 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.14 +0.04 48 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.18 +0.05 49 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.22 +0.06 49 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.26 +0.06 48 0 0 0
30MAR27 2.60 P 0.30 0.30 0.30 0.30 +0.06 47 100 100 +100
30MAR27 2.70 P 0.00 0.00 0.00 0.36 +0.07 48 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.41 +0.06 46 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.47 +0.08 46 0 100 0
30MAR27 3.00 P 0.00 0.00 0.00 0.54 +0.08 47 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.60 +0.08 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.68 +0.10 46 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.75 +0.09 45 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.83 +0.11 45 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.91 +0.11 44 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.99 +0.11 43 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 1.08 +0.12 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.17 +0.12 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.26 +0.12 44 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.35 +0.12 43 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 1.44 +0.13 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.54 +0.13 42 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 1.65 +0.15 48 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.74 +0.14 46 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 1.84 +0.14 47 0 0 -112
30MAR27 4.60 P 0.00 0.00 0.00 1.94 +0.14 49 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.04 +0.14 50 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.14 +0.14 52 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.24 +0.14 53 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.34 +0.14 55 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.59 +0.15 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.84 +0.14 61 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 3.09 +0.14 65 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.34 +0.14 67 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.59 +0.14 70 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.84 +0.14 73 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 4.09 +0.15 76 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.34 +0.15 78 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.59 +0.14 81 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.84 +0.14 83 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 5.09 +0.15 85 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 5.34 +0.15 87 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.59 +0.15 90 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.84 +0.15 92 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 6.09 +0.15 94 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 6.34 +0.15 96 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.59 +0.15 97 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 6.84 +0.15 99 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 7.09 +0.15 101 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 7.34 +0.14 103 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 7.84 +0.15 106 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 8.34 +0.14 109 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 8.84 +0.14 112 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 9.34 +0.15 115 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 9.84 +0.13 118 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 10.34 +0.15 121 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 10.84 +0.15 123 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 11.34 +0.15 126 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 11.84 +0.14 128 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 12.34 +0.14 130 0 0 0
29JUN27 1.95 P 0.16 0.16 0.16 0.38 - 63 15 15 -
29JUN27 2.00 P 0.00 0.00 0.00 0.41 +0.06 64 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.47 +0.07 63 0 15 0
29JUN27 2.20 P 0.00 0.00 0.00 0.53 +0.07 63 0 2 0
29JUN27 2.30 P 0.00 0.00 0.00 0.59 +0.07 62 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.66 +0.08 62 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.73 +0.09 62 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.80 +0.09 62 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.87 +0.09 61 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.95 +0.10 61 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.02 +0.10 60 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.10 +0.10 60 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.18 +0.10 59 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.26 +0.11 58 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.34 +0.11 58 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.43 +0.12 58 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 1.51 +0.11 56 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.60 +0.12 57 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.68 +0.12 54 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.77 +0.12 54 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.85 +0.12 50 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 1.94 +0.12 49 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 2.03 +0.12 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 2.12 +0.13 44 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 2.21 +0.13 39 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 2.30 +0.13 0 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 2.39 +0.13 0 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 2.48 +0.13 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.57 +0.13 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.66 +0.13 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.75 +0.13 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.84 +0.13 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 3.07 +0.13 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 3.31 +0.14 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.54 +0.14 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.77 +0.14 0 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 4.13 +0.14 66 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 4.37 +0.14 64 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 4.61 +0.14 62 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 4.86 +0.15 68 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 5.10 +0.15 66 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 5.34 +0.14 63 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.59 +0.15 70 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.83 +0.15 67 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 6.07 +0.14 60 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 6.32 +0.15 70 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.56 +0.14 65 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.46 - 66 0 0 -
29SEP27 2.00 P 0.00 0.00 0.00 0.49 +0.06 66 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.55 +0.06 66 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.61 +0.06 65 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.68 +0.07 66 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.74 +0.07 65 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.81 +0.07 65 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.88 +0.08 64 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.96 +0.09 65 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 1.03 +0.09 64 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.11 +0.09 64 0 100 0
29SEP27 3.00 P 0.00 0.00 0.00 1.18 +0.09 63 0 100 0
29SEP27 3.10 P 0.00 0.00 0.00 1.26 +0.09 63 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.34 +0.10 63 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 1.42 +0.10 62 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.50 +0.10 62 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.58 +0.10 61 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.67 +0.11 61 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.75 +0.11 60 0 100 0
29SEP27 3.80 P 0.00 0.00 0.00 1.83 +0.11 59 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.92 +0.11 59 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 2.00 +0.11 57 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 2.09 +0.11 57 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 2.18 +0.12 56 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 2.27 +0.12 56 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 2.35 +0.11 53 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 2.44 +0.12 52 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 2.53 +0.12 50 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.62 +0.12 49 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 2.71 +0.13 46 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 2.80 +0.13 42 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 2.89 +0.13 31 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 3.11 +0.12 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 3.34 +0.13 0 0 0 0
TOTAL PUT 683 3,548 -31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSI - SANHUA CLOSING PRICE HK$ 24.300
29SEP26 17.00 C 0.00 0.00 0.00 7.30 +0.25 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.80 +0.25 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.30 +0.25 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.80 +0.31 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.30 +0.31 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.80 +0.34 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.30 +0.34 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.30 +0.34 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.30 +0.34 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.30 +0.32 0 0 0 0
29SEP26 24.00 C 0.27 0.31 0.15 0.30 +0.04 0 190 0 -164
29SEP26 25.00 C 0.01 0.01 0.01 0.00 -0.03 0 15 142 0
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 7.31 - 157 0 0 -
02OCT26 17.25 C 0.00 0.00 0.00 7.06 +0.28 151 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 6.81 +0.26 145 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 6.55 +0.27 0 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 6.31 +0.26 133 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 6.06 +0.28 128 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 5.81 +0.28 122 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 5.56 +0.28 117 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 5.31 +0.28 111 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 5.06 +0.34 106 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 4.81 +0.34 100 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 4.55 +0.33 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 4.30 +0.33 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 3.81 +0.34 79 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 3.31 +0.34 69 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 2.81 +0.34 59 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 2.31 +0.33 49 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 1.81 +0.26 39 0 0 0
02OCT26 23.00 C 1.35 1.35 1.35 1.35 +0.25 46 3 63 +3
02OCT26 23.50 C 0.00 0.00 0.00 0.89 +0.18 40 0 45 0
02OCT26 24.00 C 0.61 0.61 0.39 0.54 +0.12 42 29 29 +14
02OCT26 24.50 C 0.35 0.35 0.20 0.27 +0.05 40 77 65 +5
02OCT26 25.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 107 0
02OCT26 25.50 C 0.00 0.00 0.00 0.05 0.00 42 0 5 0
02OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 48 0 160 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 7.35 - 110 0 0 -
09OCT26 17.25 C 0.00 0.00 0.00 7.10 +0.31 106 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 6.85 +0.30 102 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 6.60 +0.32 98 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 6.35 +0.30 95 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 6.10 +0.32 91 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 5.85 +0.32 87 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 5.60 +0.32 83 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 5.35 +0.32 79 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 5.10 +0.35 76 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 4.82 +0.34 53 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 4.57 +0.34 50 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 4.32 +0.34 47 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 3.82 +0.33 41 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 3.32 +0.32 35 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 2.84 +0.32 41 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 2.36 +0.29 39 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 1.91 +0.26 40 0 0 0
09OCT26 23.00 C 1.52 1.52 1.52 1.51 +0.20 41 15 15 +15
09OCT26 23.50 C 0.00 0.00 0.00 1.13 +0.16 40 0 0 0
09OCT26 24.00 C 0.75 0.75 0.67 0.81 +0.12 39 75 75 +75
09OCT26 24.50 C 0.48 0.48 0.48 0.56 +0.08 40 28 28 +28
09OCT26 25.00 C 0.36 0.36 0.36 0.37 +0.06 40 15 15 +15
09OCT26 25.50 C 0.00 0.00 0.00 0.24 +0.04 40 0 15 0
09OCT26 26.00 C 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 34.50 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 7.37 +0.32 61 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.89 +0.31 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.41 +0.35 61 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.90 +0.33 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.41 +0.31 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.87 +0.31 39 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.41 +0.31 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.50 +0.29 42 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.67 +0.25 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.95 +0.20 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.35 +0.13 42 0 45 0
29OCT26 25.00 C 0.00 0.00 0.00 0.89 +0.10 41 0 43 0
29OCT26 26.00 C 0.49 0.49 0.49 0.58 +0.07 42 35 536 -35
29OCT26 27.00 C 0.00 0.00 0.00 0.35 +0.04 42 0 135 0
29OCT26 28.00 C 0.00 0.00 0.00 0.20 +0.02 42 0 251 0
29OCT26 29.00 C 0.12 0.12 0.12 0.11 +0.01 42 100 100 +85
29OCT26 30.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 152 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 0.00 42 0 235 0
29OCT26 32.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 100 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.41 +0.17 44 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.91 +0.20 40 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.48 +0.19 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.95 +0.13 40 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.52 +0.15 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.10 +0.17 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.66 +0.15 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.86 +0.26 44 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.13 +0.22 44 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.47 +0.18 44 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 1.94 +0.17 44 0 30 0
27NOV26 25.00 C 0.00 0.00 0.00 1.49 +0.14 44 0 30 0
27NOV26 26.00 C 1.04 1.04 1.04 1.13 +0.11 45 15 30 0
27NOV26 27.00 C 0.76 0.76 0.76 0.85 +0.09 45 15 15 +15
27NOV26 28.00 C 0.00 0.00 0.00 0.62 +0.06 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.45 +0.05 45 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.31 +0.03 45 0 14 0
27NOV26 31.00 C 0.00 0.00 0.00 0.22 +0.03 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.48 +0.13 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.04 +0.16 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.59 +0.15 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.13 +0.12 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.73 +0.15 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.32 +0.14 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.85 +0.06 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.22 +0.25 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.55 +0.23 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.91 +0.18 44 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 2.40 +0.15 44 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 1.96 +0.14 44 0 145 0
30DEC26 26.00 C 0.00 0.00 0.00 1.59 +0.11 45 0 91 0
30DEC26 27.00 C 0.00 0.00 0.00 1.26 +0.07 44 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 1.02 +0.08 45 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.81 +0.06 45 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 0.64 +0.06 45 0 17 0
30DEC26 31.00 C 0.00 0.00 0.00 0.49 +0.04 45 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.38 +0.03 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.29 +0.02 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.22 +0.02 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.17 +0.02 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.87 +0.16 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.44 +0.13 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.04 +0.12 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.70 +0.16 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.29 +0.12 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.93 +0.08 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.59 +0.05 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.00 +0.16 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.41 +0.12 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.84 +0.07 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.37 +0.07 45 0 0 0
30MAR27 25.00 C 3.23 3.23 3.23 3.04 +0.16 46 1 31 +1
30MAR27 26.00 C 0.00 0.00 0.00 2.60 +0.13 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.27 +0.12 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.97 +0.05 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.72 +0.04 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.51 +0.07 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.32 +0.08 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.14 +0.07 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.98 +0.06 47 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.84 +0.05 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.72 +0.05 47 0 10 0
29JUN27 17.00 C 0.00 0.00 0.00 8.33 +0.13 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.95 +0.15 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.59 +0.11 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.24 +0.11 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.91 +0.08 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.58 +0.10 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.27 +0.04 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.74 +0.16 46 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.20 +0.15 46 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.65 +0.09 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.19 +0.12 45 0 250 0
29JUN27 25.00 C 0.00 0.00 0.00 3.78 +0.10 46 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 3.41 +0.09 46 0 302 0
29JUN27 27.00 C 3.06 3.06 3.06 3.19 +0.13 47 30 30 +30
29JUN27 28.00 C 0.00 0.00 0.00 2.82 +0.07 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.57 +0.09 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.30 +0.11 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.06 +0.07 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.84 +0.06 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.65 +0.11 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.47 +0.05 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.32 +0.05 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.62 +0.15 45 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.27 +0.14 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.93 +0.18 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.68 +0.21 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.28 +0.12 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.98 +0.12 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.72 +0.16 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.22 +0.19 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.72 +0.19 47 0 0 0
29SEP27 23.00 C 5.16 5.16 5.16 5.38 +0.31 48 30 30 +30
29SEP27 24.00 C 0.00 0.00 0.00 4.81 +0.14 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.43 +0.14 47 0 5 0
29SEP27 26.00 C 0.00 0.00 0.00 4.08 +0.15 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.78 +0.16 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.45 +0.13 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.19 +0.13 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.94 +0.13 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.68 +0.12 48 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 2.44 +0.11 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.25 +0.11 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.06 +0.11 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.86 +0.08 48 0 0 0
TOTAL CALL 673 4,879 +117
29SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 315 0
29SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 50 0
29SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.28 0 50 266 -50
29SEP26 25.00 P 0.00 0.00 0.00 0.70 -0.36 0 0 0 -320
29SEP26 26.00 P 0.00 0.00 0.00 1.70 -0.34 0 0 0 -45
29SEP26 27.00 P 0.00 0.00 0.00 2.70 -0.34 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.70 -0.34 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.70 -0.34 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.70 -0.34 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.70 -0.34 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.70 -0.34 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.70 -0.34 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.70 -0.34 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.70 -0.34 0 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.01 - 168 0 0 -
02OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.03 -0.06 42 0 0 0
02OCT26 23.50 P 0.22 0.22 0.22 0.09 -0.13 41 15 15 -15
02OCT26 24.00 P 0.30 0.45 0.30 0.22 -0.21 40 38 3 -2
02OCT26 24.50 P 0.55 0.67 0.55 0.46 -0.27 40 21 21 -9
02OCT26 25.00 P 1.06 1.06 1.06 0.79 -0.31 37 15 3 -10
02OCT26 25.50 P 0.00 0.00 0.00 1.23 -0.37 38 0 30 0
02OCT26 26.00 P 0.00 0.00 0.00 1.71 -0.34 41 0 30 0
02OCT26 26.50 P 0.00 0.00 0.00 2.20 -0.34 0 0 24 0
02OCT26 27.00 P 0.00 0.00 0.00 2.70 -0.34 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 3.20 -0.34 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 3.70 -0.34 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 4.20 -0.34 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 4.70 -0.34 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 5.20 -0.34 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 5.70 -0.34 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 6.20 -0.34 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 6.70 -0.34 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 7.20 -0.34 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 7.70 -0.34 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 8.20 -0.34 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 8.70 -0.34 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 9.20 -0.34 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 9.70 -0.34 0 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 10.20 -0.34 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 10.70 -0.34 0 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
09OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.05 -0.04 41 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.10 -0.07 41 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.18 -0.11 40 0 15 0
09OCT26 23.50 P 0.00 0.00 0.00 0.32 -0.14 41 0 15 0
09OCT26 24.00 P 0.00 0.00 0.00 0.50 -0.18 40 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.75 -0.20 40 0 15 0
09OCT26 25.00 P 0.00 0.00 0.00 1.07 -0.26 41 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 1.42 -0.29 40 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 1.82 -0.32 40 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 2.26 -0.33 39 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 2.73 -0.33 40 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 3.21 -0.34 40 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 3.70 -0.34 0 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 4.20 -0.34 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 4.70 -0.34 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 5.20 -0.34 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 5.70 -0.34 0 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 6.20 -0.34 0 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 6.70 -0.34 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 7.20 -0.34 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 7.70 -0.34 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 8.20 -0.34 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 8.70 -0.34 0 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 9.20 -0.34 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 9.70 -0.34 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 10.20 -0.34 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.15 -0.05 42 0 30 0
29OCT26 22.00 P 0.00 0.00 0.00 0.32 -0.10 42 0 148 0
29OCT26 23.00 P 0.00 0.00 0.00 0.61 -0.11 43 0 213 0
29OCT26 24.00 P 0.00 0.00 0.00 1.01 -0.16 42 50 91 +48
29OCT26 25.00 P 0.00 0.00 0.00 1.59 -0.18 44 0 61 0
29OCT26 26.00 P 0.00 0.00 0.00 2.21 -0.27 42 0 83 0
29OCT26 27.00 P 0.00 0.00 0.00 2.99 -0.29 42 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.85 -0.31 42 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.77 -0.29 42 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.76 -0.29 47 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.71 -0.33 44 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.70 -0.34 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.70 -0.34 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.70 -0.34 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.70 -0.34 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.07 -0.02 44 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.15 -0.03 45 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.20 -0.05 45 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.28 -0.05 45 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.47 -0.08 45 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.75 -0.09 45 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.09 -0.13 44 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.55 -0.18 45 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 2.13 -0.18 46 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 2.77 -0.26 46 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 3.42 -0.26 44 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.32 -0.08 48 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.10 -0.14 47 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.98 -0.15 48 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.90 -0.14 49 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.79 -0.30 46 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.74 -0.32 46 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.71 -0.33 45 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.70 -0.34 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 -0.03 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 -0.04 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.33 -0.05 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.42 -0.07 45 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.53 -0.06 45 0 100 0
30DEC26 21.00 P 0.00 0.00 0.00 0.79 -0.07 46 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.10 -0.10 45 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.51 -0.13 45 0 111 0
30DEC26 24.00 P 0.00 0.00 0.00 1.99 -0.14 45 0 115 0
30DEC26 25.00 P 0.00 0.00 0.00 2.55 -0.18 46 0 75 0
30DEC26 26.00 P 0.00 0.00 0.00 3.18 -0.19 46 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 3.88 -0.10 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.64 -0.09 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.48 -0.06 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.33 -0.05 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.17 -0.08 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.05 -0.10 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.97 -0.10 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.91 -0.20 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.77 -0.30 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.44 -0.03 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.53 -0.02 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.62 -0.04 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.72 -0.06 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.83 -0.08 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.98 -0.06 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.13 -0.07 46 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.46 -0.09 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.87 -0.09 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.32 -0.12 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.83 -0.14 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.40 -0.15 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.02 -0.10 46 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 4.68 -0.12 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.45 -0.06 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.18 -0.08 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.96 -0.08 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.77 -0.09 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.59 -0.10 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.46 -0.08 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.33 -0.14 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.22 -0.15 50 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.79 -0.02 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.89 -0.04 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.01 -0.06 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.14 -0.07 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.31 -0.06 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.47 -0.07 46 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.65 -0.07 46 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.04 -0.08 46 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.47 -0.17 46 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 2.95 -0.19 46 0 16 0
29JUN27 24.00 P 0.00 0.00 0.00 3.54 -0.14 47 0 310 0
29JUN27 25.00 P 0.00 0.00 0.00 4.11 -0.14 47 0 559 0
29JUN27 26.00 P 0.00 0.00 0.00 4.72 -0.16 47 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 5.38 -0.06 47 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.07 -0.07 48 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 6.80 -0.07 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.54 -0.08 48 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.31 -0.09 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.12 -0.08 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.94 -0.08 49 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.78 -0.08 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.62 -0.10 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.19 -0.07 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.35 -0.06 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.50 -0.08 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.63 -0.11 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.81 -0.11 47 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.99 -0.10 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.19 -0.09 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.61 -0.11 47 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.11 -0.07 47 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.60 -0.08 47 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.13 -0.11 47 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 4.74 -0.13 47 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 5.36 -0.14 47 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.99 -0.17 47 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.74 -0.05 48 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 7.44 -0.06 48 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.17 -0.07 48 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.92 -0.08 48 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.70 -0.10 49 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.48 -0.16 49 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.30 -0.08 49 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.12 -0.17 49 0 0 0
TOTAL PUT 189 3,733 -403
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$ 21.720
29SEP26 16.50 C 0.00 0.00 0.00 5.22 -0.36 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.72 -0.36 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.22 -0.36 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.72 -0.36 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.22 -0.36 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.72 -0.36 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.22 -0.36 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.72 -0.36 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.72 -0.37 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.28 0 0 45 0
29SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 365 0
29SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 732 0
29SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
29SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 360 -1
29SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
02OCT26 16.00 C 0.00 0.00 0.00 5.72 - 0 0 0 -
02OCT26 16.25 C 0.00 0.00 0.00 5.47 -0.37 0 0 0 0
02OCT26 16.50 C 0.00 0.00 0.00 5.22 -0.37 0 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 4.97 -0.37 0 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 4.72 -0.37 0 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 4.47 -0.37 0 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 4.22 -0.37 0 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 3.97 -0.37 0 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 3.72 -0.37 0 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 3.47 -0.37 0 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 3.22 -0.37 0 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 2.97 -0.37 0 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 2.72 -0.37 0 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 2.47 -0.37 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 2.23 -0.36 54 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 1.98 -0.36 48 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 1.73 -0.36 43 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 1.25 -0.36 43 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 0.83 -0.31 46 0 0 0
02OCT26 21.50 C 0.38 0.38 0.38 0.46 -0.29 42 15 15 +15
02OCT26 22.00 C 0.32 0.32 0.26 0.22 -0.23 42 30 45 +15
02OCT26 22.50 C 0.00 0.00 0.00 0.09 -0.15 43 0 104 0
02OCT26 23.00 C 0.00 0.00 0.00 0.03 -0.09 43 0 31 0
02OCT26 23.50 C 0.00 0.00 0.00 0.01 -0.04 45 0 84 0
02OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 47 0
02OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
02OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
02OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 100 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
09OCT26 16.00 C 0.00 0.00 0.00 5.73 - 0 0 0 -
09OCT26 16.25 C 0.00 0.00 0.00 5.48 -0.36 0 0 0 0
09OCT26 16.50 C 0.00 0.00 0.00 5.23 -0.37 0 0 0 0
09OCT26 16.75 C 0.00 0.00 0.00 4.98 -0.36 0 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 4.73 -0.37 0 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 4.48 -0.37 0 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 4.23 -0.37 0 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 3.99 -0.36 52 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 3.74 -0.36 48 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 3.49 -0.36 45 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 3.24 -0.36 41 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 2.99 -0.36 38 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 2.75 -0.36 42 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 2.51 -0.36 42 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 2.27 -0.36 41 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 2.04 -0.35 41 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 1.81 -0.35 40 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 1.39 -0.29 40 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 1.02 -0.28 41 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.72 -0.24 41 0 15 0
09OCT26 22.00 C 0.54 0.54 0.39 0.48 -0.20 41 90 136 +90
09OCT26 22.50 C 0.40 0.40 0.29 0.30 -0.17 41 215 230 +200
09OCT26 23.00 C 0.00 0.00 0.00 0.18 -0.13 41 0 30 0
09OCT26 23.50 C 0.00 0.00 0.00 0.10 -0.10 41 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 0.05 -0.07 41 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 0.03 -0.04 42 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.29 -0.35 50 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.82 -0.34 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.35 -0.25 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.88 -0.26 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.45 -0.32 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.03 -0.31 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.64 -0.29 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.27 -0.28 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 1.59 -0.23 47 0 0 0
29OCT26 22.00 C 1.08 1.08 1.08 1.13 -0.16 49 2 42 +2
29OCT26 23.00 C 0.73 0.73 0.73 0.77 -0.12 50 5 63 0
29OCT26 24.00 C 0.00 0.00 0.00 0.49 -0.11 50 0 101 0
29OCT26 25.00 C 0.00 0.00 0.00 0.30 -0.08 50 0 211 0
29OCT26 26.00 C 0.00 0.00 0.00 0.18 -0.05 50 0 665 0
29OCT26 27.00 C 0.00 0.00 0.00 0.10 -0.04 49 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 130 0
29OCT26 29.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 24 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 500 0
27NOV26 16.50 C 0.00 0.00 0.00 5.44 -0.22 49 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.98 -0.24 48 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.46 -0.33 42 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.04 -0.33 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.65 -0.30 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.37 -0.31 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.02 -0.29 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.64 -0.24 47 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 2.06 -0.23 47 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 1.58 -0.20 47 0 185 0
27NOV26 23.00 C 0.00 0.00 0.00 1.21 -0.17 48 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 0.92 -0.14 49 0 251 0
27NOV26 25.00 C 0.00 0.00 0.00 0.67 -0.14 49 0 220 0
27NOV26 26.00 C 0.00 0.00 0.00 0.48 -0.11 49 0 127 0
27NOV26 27.00 C 0.00 0.00 0.00 0.34 -0.09 49 0 102 0
27NOV26 28.00 C 0.00 0.00 0.00 0.24 -0.06 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.16 -0.05 48 0 19 0
27NOV26 30.00 C 0.00 0.00 0.00 0.11 -0.04 48 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 1,230 0
30DEC26 16.50 C 0.00 0.00 0.00 5.49 -0.34 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.07 -0.33 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.67 -0.33 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.27 -0.33 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.93 -0.28 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.58 -0.40 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.36 -0.28 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.96 -0.29 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.42 -0.24 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.97 -0.20 46 0 66 0
30DEC26 23.00 C 0.00 0.00 0.00 1.60 -0.17 47 0 19 0
30DEC26 24.00 C 0.00 0.00 0.00 1.29 -0.15 47 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 1.03 -0.14 48 0 100 0
30DEC26 26.00 C 0.00 0.00 0.00 0.80 -0.13 48 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.62 -0.10 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.47 -0.09 47 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 0.36 -0.07 48 0 18 0
30DEC26 30.00 C 0.00 0.00 0.00 0.27 -0.06 47 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.20 -0.05 47 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.15 -0.04 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 338 0
30MAR27 16.50 C 0.00 0.00 0.00 6.10 -0.29 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.72 -0.31 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.35 -0.32 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.03 -0.25 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.69 -0.26 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.40 -0.24 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.11 -0.26 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.85 -0.22 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.34 -0.22 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.92 -0.19 47 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 2.54 -0.19 47 0 0 0
30MAR27 24.00 C 2.25 2.25 2.25 2.22 -0.17 48 10 500 0
30MAR27 25.00 C 0.00 0.00 0.00 1.93 -0.16 48 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 1.69 -0.14 49 0 940 0
30MAR27 27.00 C 0.00 0.00 0.00 1.46 -0.12 49 0 27 0
30MAR27 28.00 C 0.00 0.00 0.00 1.24 -0.12 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.06 -0.10 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.91 -0.08 49 0 9 0
30MAR27 31.00 C 0.00 0.00 0.00 0.77 -0.08 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.66 -0.06 49 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.56 -0.06 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.47 -0.06 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.40 -0.05 49 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 6.52 -0.27 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.18 -0.24 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.84 -0.25 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.55 -0.23 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.24 -0.26 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.96 -0.25 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.73 -0.21 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.45 -0.23 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.98 -0.21 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.58 -0.19 48 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 3.22 -0.17 49 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 2.90 -0.15 49 0 95 0
29JUN27 25.00 C 0.00 0.00 0.00 2.60 -0.15 50 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 2.32 -0.19 50 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 2.06 -0.19 50 0 45 0
29JUN27 28.00 C 0.00 0.00 0.00 1.82 -0.18 49 0 30 0
29JUN27 29.00 C 0.00 0.00 0.00 1.62 -0.17 49 0 30 0
29JUN27 30.00 C 0.00 0.00 0.00 1.43 -0.16 49 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 1.27 -0.14 49 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.12 -0.14 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.99 -0.12 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.88 -0.08 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.77 -0.12 49 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 6.94 -0.30 50 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.62 -0.31 50 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.33 -0.17 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.05 -0.16 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.77 -0.29 50 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.50 -0.17 50 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.22 -0.30 49 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.98 -0.20 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.52 -0.19 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.16 -0.15 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.80 -0.15 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.48 -0.14 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.20 -0.13 51 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.89 -0.16 50 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.64 -0.18 50 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.43 -0.17 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.21 -0.16 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.02 -0.15 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.84 -0.15 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.67 -0.13 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.53 -0.12 51 0 0 0
TOTAL CALL 367 11,234 +321
29SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
29SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29SEP26 22.00 P 0.38 0.38 0.29 0.28 +0.06 0 4 0 -279
29SEP26 23.00 P 0.00 0.00 0.00 1.28 +0.34 0 0 0 -23
29SEP26 24.00 P 0.00 0.00 0.00 2.28 +0.36 0 0 0 -181
29SEP26 25.00 P 0.00 0.00 0.00 3.28 +0.36 0 0 0 -248
29SEP26 26.00 P 0.00 0.00 0.00 4.28 +0.36 0 0 0 -51
29SEP26 27.00 P 0.00 0.00 0.00 5.28 +0.36 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.28 +0.36 0 0 0 -20
29SEP26 29.00 P 0.00 0.00 0.00 7.28 +0.36 0 0 0 -20
29SEP26 30.00 P 0.00 0.00 0.00 8.28 +0.36 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.28 +0.36 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.28 +0.36 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.28 +0.36 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.28 +0.36 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.28 +0.36 0 0 0 0
02OCT26 16.00 P 0.00 0.00 0.00 0.01 - 149 0 0 -
02OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 54 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 0.02 -0.01 41 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
02OCT26 21.50 P 0.22 0.22 0.22 0.22 +0.04 40 15 28 +2
02OCT26 22.00 P 0.00 0.00 0.00 0.47 +0.08 39 0 30 0
02OCT26 22.50 P 0.00 0.00 0.00 0.83 +0.15 36 0 45 0
02OCT26 23.00 P 0.00 0.00 0.00 1.30 +0.24 41 0 60 0
02OCT26 23.50 P 0.00 0.00 0.00 1.78 +0.32 0 0 15 0
02OCT26 24.00 P 0.00 0.00 0.00 2.28 +0.35 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 2.78 +0.36 0 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 3.28 +0.36 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 3.78 +0.36 0 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 4.28 +0.36 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 4.78 +0.36 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 5.28 +0.36 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 5.78 +0.36 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 6.28 +0.36 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 6.78 +0.36 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 7.28 +0.36 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 7.78 +0.36 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 8.28 +0.36 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 8.78 +0.36 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 9.28 +0.36 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 9.78 +0.36 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 10.28 +0.36 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 10.78 +0.36 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 11.28 +0.36 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 11.78 +0.36 0 0 0 0
09OCT26 16.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
09OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.15 +0.02 40 0 25 0
09OCT26 21.00 P 0.00 0.00 0.00 0.28 +0.04 40 0 0 0
09OCT26 21.50 P 0.39 0.50 0.38 0.46 +0.06 39 58 60 +58
09OCT26 22.00 P 0.00 0.00 0.00 0.73 +0.10 40 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 1.05 +0.15 40 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 1.43 +0.18 40 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 1.86 +0.26 40 0 8 0
09OCT26 24.00 P 0.00 0.00 0.00 2.32 +0.30 41 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 2.79 +0.32 39 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 3.28 +0.34 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 3.78 +0.35 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 4.28 +0.29 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 4.78 +0.29 0 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 5.28 +0.28 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 5.78 +0.32 0 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 6.28 +0.35 0 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 6.78 +0.36 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 7.28 +0.32 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 7.78 +0.33 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 8.28 +0.36 0 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 8.78 +0.33 0 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 9.28 +0.36 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 9.78 +0.33 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 10.28 +0.33 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 10.78 +0.33 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.13 +0.03 50 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.18 +0.03 49 0 220 0
29OCT26 19.00 P 0.00 0.00 0.00 0.26 +0.04 49 0 180 0
29OCT26 19.50 P 0.39 0.39 0.39 0.36 +0.05 49 30 90 +30
29OCT26 20.00 P 0.45 0.53 0.45 0.49 +0.07 49 180 730 +180
29OCT26 21.00 P 0.92 0.92 0.86 0.84 +0.09 48 11 561 +11
29OCT26 22.00 P 1.29 1.29 1.29 1.37 +0.15 49 150 635 +150
29OCT26 23.00 P 0.00 0.00 0.00 1.98 +0.16 49 0 647 0
29OCT26 24.00 P 0.00 0.00 0.00 2.71 +0.26 49 0 322 0
29OCT26 25.00 P 0.00 0.00 0.00 3.53 +0.29 50 0 123 0
29OCT26 26.00 P 0.00 0.00 0.00 4.44 +0.22 52 0 15 0
29OCT26 27.00 P 5.53 5.53 5.53 5.37 +0.21 53 10 25 +10
29OCT26 28.00 P 0.00 0.00 0.00 6.32 +0.22 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.29 +0.24 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.28 +0.25 0 0 5 0
29OCT26 31.00 P 0.00 0.00 0.00 9.28 +0.27 0 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 10.28 +0.29 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.28 +0.29 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.28 +0.31 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.28 +0.30 0 0 3 0
27NOV26 16.50 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.18 +0.01 48 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.25 +0.03 48 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.34 +0.03 49 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.44 +0.03 49 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.56 +0.04 48 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.71 +0.07 48 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 0.88 +0.08 48 0 642 0
27NOV26 21.00 P 0.00 0.00 0.00 1.30 +0.10 49 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 1.83 +0.13 49 0 37 0
27NOV26 23.00 P 2.48 2.48 2.48 2.44 +0.15 49 20 15 -20
27NOV26 24.00 P 0.00 0.00 0.00 3.08 +0.13 48 0 32 0
27NOV26 25.00 P 0.00 0.00 0.00 3.95 +0.35 52 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 4.78 +0.26 53 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 5.64 +0.25 54 0 20 0
27NOV26 28.00 P 0.00 0.00 0.00 6.56 +0.27 56 0 10 0
27NOV26 29.00 P 0.00 0.00 0.00 7.49 +0.29 57 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.34 +0.21 51 0 48 0
27NOV26 31.00 P 0.00 0.00 0.00 9.30 +0.21 49 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.31 +0.25 55 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 11.28 +0.27 0 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 12.28 +0.28 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.28 +0.30 0 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 0.26 +0.02 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.33 +0.02 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.45 +0.05 48 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.54 +0.02 47 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.68 +0.05 47 0 50 0
30DEC26 19.00 P 0.00 0.00 0.00 0.83 +0.07 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.00 +0.08 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.19 +0.11 47 0 270 0
30DEC26 21.00 P 0.00 0.00 0.00 1.65 +0.11 48 0 15 0
30DEC26 22.00 P 2.15 2.15 2.15 2.19 +0.13 48 15 58 +15
30DEC26 23.00 P 0.00 0.00 0.00 2.81 +0.17 49 0 210 0
30DEC26 24.00 P 0.00 0.00 0.00 3.47 +0.19 49 0 149 0
30DEC26 25.00 P 0.00 0.00 0.00 4.23 +0.21 50 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 5.03 +0.24 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.87 +0.24 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.73 +0.24 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.65 +0.28 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.55 +0.27 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.49 +0.28 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.46 +0.31 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.41 +0.31 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.37 +0.31 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.36 +0.33 60 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.70 +0.03 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.83 +0.04 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.99 +0.06 48 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.14 +0.05 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.32 +0.06 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.52 +0.07 48 0 52 0
30MAR27 19.50 P 0.00 0.00 0.00 1.73 +0.08 48 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.95 +0.09 48 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.46 +0.11 49 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 3.02 +0.12 49 0 68 0
30MAR27 23.00 P 0.00 0.00 0.00 3.63 +0.13 49 0 90 0
30MAR27 24.00 P 0.00 0.00 0.00 4.24 +0.16 49 0 575 0
30MAR27 25.00 P 0.00 0.00 0.00 4.96 +0.18 50 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 5.71 +0.20 50 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 6.50 +0.21 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.32 +0.21 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.16 +0.22 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.02 +0.27 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.90 +0.28 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.80 +0.30 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.72 +0.31 54 0 0 0
30MAR27 34.00 P 12.71 12.71 12.70 12.61 +0.28 53 30 30 +30
30MAR27 35.00 P 0.00 0.00 0.00 13.54 +0.26 53 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.27 +0.04 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.42 +0.04 49 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.64 +0.06 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.79 +0.02 49 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 2.00 +0.02 48 0 5 0
29JUN27 19.00 P 0.00 0.00 0.00 2.23 +0.04 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.49 +0.10 49 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.71 +0.08 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.24 +0.09 49 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.83 +0.10 49 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.49 +0.13 50 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 5.17 +0.16 50 0 45 0
29JUN27 25.00 P 0.00 0.00 0.00 5.87 +0.18 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.57 +0.14 50 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 7.38 +0.22 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.16 +0.23 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.92 +0.18 51 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.79 +0.25 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.58 +0.21 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.47 +0.20 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.34 +0.18 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.21 +0.21 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.12 +0.23 54 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.68 +0.04 50 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.83 +0.03 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.03 +0.02 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.27 +0.07 49 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.49 +0.06 49 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.73 +0.07 49 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.04 +0.11 50 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.22 +0.03 49 0 1 0
29SEP27 21.00 P 0.00 0.00 0.00 3.77 +0.03 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.44 +0.12 50 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.07 +0.12 51 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.68 +0.08 50 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.44 +0.14 51 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.17 +0.17 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.92 +0.15 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.68 +0.17 52 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 9.49 +0.21 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.09 0.00 50 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.89 +0.22 50 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.72 0.00 50 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.56 0.00 50 0 0 0
TOTAL PUT 523 9,565 -356
ALL CONTRACTS TOTAL 972,036 20,950,291 -1,355,944
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED